[{"d":"2005-09-15","o":38.02,"h":38.1,"l":37,"c":37.01,"v":1529800},{"d":"2005-09-16","o":37,"h":37,"l":36.6,"c":36.6,"v":62400},{"d":"2005-09-19","o":36.6,"h":36.7,"l":36.45,"c":36.7,"v":1162300},{"d":"2005-09-20","o":36.6,"h":37,"l":36.6,"c":36.7,"v":654900},{"d":"2005-09-21","o":36.6,"h":36.6,"l":36,"c":36.4,"v":424300},{"d":"2005-09-22","o":36.4,"h":37.2,"l":36.4,"c":37.2,"v":864800},{"d":"2005-09-23","o":37.2,"h":38.1,"l":37.2,"c":37.68,"v":1249900},{"d":"2005-09-26","o":37.75,"h":38.15,"l":37.75,"c":37.75,"v":821400},{"d":"2005-09-27","o":37.75,"h":37.9,"l":37.14,"c":37.25,"v":1514000},{"d":"2005-09-28","o":37.24,"h":37.4,"l":36.8,"c":37,"v":875700},{"d":"2005-09-29","o":36.91,"h":36.91,"l":36.25,"c":36.6,"v":2659200},{"d":"2005-09-30","o":36.6,"h":36.6,"l":35.6,"c":35.8,"v":4014800},{"d":"2005-10-03","o":35.3,"h":35.9,"l":34.17,"c":34.7,"v":10007600},{"d":"2005-10-04","o":34,"h":34.3,"l":33.25,"c":33.9,"v":8040300},{"d":"2005-10-05","o":34,"h":34.1,"l":33.32,"c":33.65,"v":6304400},{"d":"2005-10-06","o":33.4,"h":33.65,"l":33.21,"c":33.37,"v":7552200},{"d":"2005-10-07","o":33.28,"h":33.6,"l":33.13,"c":33.6,"v":7055200},{"d":"2005-10-10","o":33.6,"h":33.6,"l":33,"c":33.03,"v":3400800},{"d":"2005-10-11","o":33.04,"h":33.39,"l":32.98,"c":33,"v":3675400},{"d":"2005-10-12","o":32.9,"h":33.3,"l":32.72,"c":32.77,"v":4134500},{"d":"2005-10-13","o":32.53,"h":32.7,"l":32.48,"c":32.55,"v":3184100},{"d":"2005-10-14","o":32.52,"h":32.75,"l":32.38,"c":32.39,"v":2487500},{"d":"2005-10-17","o":32.34,"h":32.77,"l":32,"c":32.48,"v":1910400},{"d":"2005-10-18","o":32.3,"h":32.55,"l":32.15,"c":32.43,"v":1737900},{"d":"2005-10-19","o":32.28,"h":33.16,"l":32.21,"c":33.16,"v":1784400},{"d":"2005-10-20","o":33.16,"h":34.06,"l":33.1,"c":33.58,"v":2789600},{"d":"2005-10-21","o":33.78,"h":34.5,"l":33.63,"c":34,"v":2881800},{"d":"2005-10-24","o":35.25,"h":36.48,"l":34.93,"c":36.29,"v":4013400},{"d":"2005-10-25","o":35.34,"h":37.47,"l":35.28,"c":37.18,"v":2900400},{"d":"2005-10-26","o":36.85,"h":37.72,"l":36.7,"c":37,"v":2208000},{"d":"2005-10-27","o":36.95,"h":37,"l":35.8,"c":36.28,"v":2033000},{"d":"2005-10-28","o":36.5,"h":37.2,"l":36.21,"c":37.1,"v":1430200},{"d":"2005-10-31","o":37.21,"h":37.6,"l":36.96,"c":37.22,"v":1211600},{"d":"2005-11-01","o":36.9,"h":36.96,"l":36.46,"c":36.56,"v":1574900},{"d":"2005-11-02","o":36.22,"h":36.9,"l":36.18,"c":36.8,"v":1201600},{"d":"2005-11-03","o":36.72,"h":37.62,"l":36.72,"c":37.42,"v":1887900},{"d":"2005-11-04","o":37.33,"h":37.42,"l":37.02,"c":37.17,"v":1731900},{"d":"2005-11-07","o":37.1,"h":37.17,"l":36.82,"c":37.02,"v":1658700},{"d":"2005-11-08","o":36.65,"h":37.2,"l":36.65,"c":36.96,"v":2119200},{"d":"2005-11-09","o":36.96,"h":38.18,"l":36.9,"c":37.88,"v":2152200},{"d":"2005-11-10","o":37.75,"h":39.3,"l":37.75,"c":38.92,"v":2513200},{"d":"2005-11-11","o":38.5,"h":38.96,"l":38.47,"c":38.91,"v":1229800},{"d":"2005-11-14","o":38.8,"h":39.4,"l":38.51,"c":39.34,"v":1160000},{"d":"2005-11-15","o":39,"h":39.4,"l":38.47,"c":39.21,"v":1793000},{"d":"2005-11-16","o":39.35,"h":40,"l":39.09,"c":39.83,"v":2568800},{"d":"2005-11-17","o":40.1,"h":41.18,"l":39.78,"c":40,"v":2628100},{"d":"2005-11-18","o":40.45,"h":40.87,"l":39.64,"c":39.92,"v":1556000},{"d":"2005-11-21","o":40.17,"h":42,"l":40.17,"c":41.58,"v":2906900},{"d":"2005-11-22","o":41.4,"h":42.39,"l":41.29,"c":42.15,"v":2368700},{"d":"2005-11-23","o":42.2,"h":43.76,"l":42.2,"c":43.47,"v":2149100},{"d":"2005-11-25","o":44.1,"h":44.25,"l":42.95,"c":43.45,"v":468300},{"d":"2005-11-28","o":43.4,"h":44.2,"l":43.1,"c":43.9,"v":2377400},{"d":"2005-11-29","o":43.75,"h":43.99,"l":41.73,"c":42.55,"v":2962200},{"d":"2005-11-30","o":42.9,"h":43.25,"l":41.3,"c":42.05,"v":2761100},{"d":"2005-12-01","o":41.95,"h":43.88,"l":41.89,"c":43.31,"v":1833000},{"d":"2005-12-02","o":43.25,"h":43.74,"l":42.6,"c":43.23,"v":1057900},{"d":"2005-12-05","o":43.22,"h":43.7,"l":42.91,"c":43.52,"v":1042900},{"d":"2005-12-06","o":43.7,"h":43.84,"l":43.48,"c":43.61,"v":1154900},{"d":"2005-12-07","o":43.59,"h":44.78,"l":43.22,"c":43.36,"v":2063900},{"d":"2005-12-08","o":43.65,"h":44.05,"l":43.31,"c":43.65,"v":1227800},{"d":"2005-12-09","o":43.64,"h":44.02,"l":43.36,"c":43.76,"v":515400},{"d":"2005-12-12","o":43.75,"h":43.76,"l":42.88,"c":43.13,"v":1504900},{"d":"2005-12-13","o":42.9,"h":43.37,"l":42.51,"c":42.83,"v":1321300},{"d":"2005-12-14","o":42.83,"h":43.03,"l":41.52,"c":41.53,"v":1701600},{"d":"2005-12-15","o":41.43,"h":41.9,"l":41.09,"c":41.19,"v":1220600},{"d":"2005-12-16","o":41.44,"h":42.41,"l":41.41,"c":42.26,"v":1305600},{"d":"2005-12-19","o":42.31,"h":42.63,"l":41.12,"c":41.31,"v":676200},{"d":"2005-12-20","o":41.25,"h":42.4,"l":41,"c":41.57,"v":1121000},{"d":"2005-12-21","o":41.57,"h":42.6,"l":40.97,"c":41.55,"v":1313300},{"d":"2005-12-22","o":41.57,"h":42.39,"l":41.2,"c":41.93,"v":808300},{"d":"2005-12-23","o":39.42,"h":42.56,"l":39.42,"c":41.93,"v":576000},{"d":"2005-12-27","o":41.9,"h":42.08,"l":40.8,"c":40.9,"v":941900},{"d":"2005-12-28","o":40.9,"h":41.33,"l":40.8,"c":41.05,"v":562800},{"d":"2005-12-29","o":41.15,"h":41.17,"l":40.58,"c":40.84,"v":718300},{"d":"2005-12-30","o":40.51,"h":41.08,"l":40.46,"c":41,"v":511700},{"d":"2006-01-03","o":41.3,"h":42.2,"l":40.9,"c":42.1,"v":1351600},{"d":"2006-01-04","o":43,"h":44.39,"l":42.88,"c":43.42,"v":3492100},{"d":"2006-01-05","o":43.54,"h":44.5,"l":43.17,"c":43.93,"v":1777200},{"d":"2006-01-06","o":43.94,"h":44.2,"l":43.38,"c":43.6,"v":2265200},{"d":"2006-01-09","o":43.6,"h":45.1,"l":43.6,"c":45.09,"v":1310800},{"d":"2006-01-10","o":44.8,"h":44.87,"l":44.46,"c":44.66,"v":1254200},{"d":"2006-01-11","o":44.73,"h":44.78,"l":43.96,"c":44.2,"v":915500},{"d":"2006-01-12","o":44.21,"h":44.58,"l":43.95,"c":44.16,"v":1161500},{"d":"2006-01-13","o":44.1,"h":44.25,"l":43.71,"c":43.88,"v":907200},{"d":"2006-01-17","o":43.65,"h":43.9,"l":42.97,"c":43.53,"v":684400},{"d":"2006-01-18","o":43.3,"h":43.9,"l":42.27,"c":42.32,"v":976600},{"d":"2006-01-19","o":42.45,"h":42.91,"l":42.03,"c":42.6,"v":947100},{"d":"2006-01-20","o":42.5,"h":42.55,"l":41.88,"c":42.2,"v":1223300},{"d":"2006-01-23","o":42.44,"h":43.9,"l":42.42,"c":43.5,"v":1574200},{"d":"2006-01-24","o":42.1,"h":43.7,"l":41.69,"c":43.48,"v":2090500},{"d":"2006-01-25","o":43.49,"h":43.49,"l":42.94,"c":43.21,"v":1058600},{"d":"2006-01-26","o":43.95,"h":44.3,"l":43.01,"c":43.3,"v":1300600},{"d":"2006-01-27","o":42.88,"h":43.69,"l":41.76,"c":42.4,"v":2305000},{"d":"2006-01-30","o":42.4,"h":42.45,"l":41.5,"c":41.55,"v":1937300},{"d":"2006-01-31","o":41.4,"h":41.45,"l":40.51,"c":40.69,"v":2449400},{"d":"2006-02-01","o":40.74,"h":43.12,"l":40.3,"c":41.25,"v":1414900},{"d":"2006-02-02","o":41.3,"h":42.69,"l":41.3,"c":42.51,"v":1530900},{"d":"2006-02-03","o":42.15,"h":43.05,"l":41.57,"c":42.6,"v":2156700},{"d":"2006-02-06","o":42.6,"h":43.45,"l":42.39,"c":43.33,"v":1148500},{"d":"2006-02-07","o":43.18,"h":43.8,"l":43.07,"c":43.55,"v":773400},{"d":"2006-02-08","o":43.4,"h":43.95,"l":43.4,"c":43.81,"v":923500},{"d":"2006-02-09","o":43.95,"h":44.24,"l":43.73,"c":43.92,"v":514700},{"d":"2006-02-10","o":43.7,"h":43.94,"l":43.28,"c":43.57,"v":659700},{"d":"2006-02-13","o":43.58,"h":43.59,"l":42.86,"c":42.88,"v":712100},{"d":"2006-02-14","o":42.82,"h":44.11,"l":42.53,"c":43.94,"v":1260200},{"d":"2006-02-15","o":43.6,"h":43.61,"l":42.76,"c":43.27,"v":1072400},{"d":"2006-02-16","o":43.29,"h":43.48,"l":42.77,"c":43.43,"v":720500},{"d":"2006-02-17","o":43.41,"h":44.26,"l":43.41,"c":44.02,"v":758500},{"d":"2006-02-21","o":43.14,"h":44.35,"l":43.14,"c":43.92,"v":436000},{"d":"2006-02-22","o":44.08,"h":45.65,"l":44.08,"c":45.46,"v":1485900},{"d":"2006-02-23","o":44.58,"h":47.25,"l":44.58,"c":46.42,"v":1164800},{"d":"2006-02-24","o":45.55,"h":46.48,"l":45.55,"c":46.26,"v":869000},{"d":"2006-02-27","o":46.2,"h":46.96,"l":45.87,"c":46.8,"v":938400},{"d":"2006-02-28","o":45.92,"h":47.16,"l":45.36,"c":45.48,"v":1065900},{"d":"2006-03-01","o":45.59,"h":46.19,"l":45.53,"c":45.89,"v":525800},{"d":"2006-03-02","o":45.77,"h":45.8,"l":44.5,"c":44.57,"v":1151800},{"d":"2006-03-03","o":44.32,"h":44.79,"l":43.67,"c":44,"v":1331500},{"d":"2006-03-06","o":43.9,"h":43.94,"l":42.65,"c":42.77,"v":916100},{"d":"2006-03-07","o":42.73,"h":43.77,"l":42.68,"c":43.65,"v":1619600},{"d":"2006-03-08","o":43.65,"h":43.95,"l":43.19,"c":43.34,"v":1085300},{"d":"2006-03-09","o":43.44,"h":43.86,"l":43.05,"c":43.33,"v":867200},{"d":"2006-03-10","o":43.25,"h":43.37,"l":42.86,"c":43.3,"v":911500},{"d":"2006-03-13","o":43.35,"h":43.89,"l":43.33,"c":43.8,"v":754600},{"d":"2006-03-14","o":43.75,"h":45.13,"l":43.75,"c":45.03,"v":1289200},{"d":"2006-03-15","o":44.84,"h":45.55,"l":44.76,"c":45.39,"v":671400},{"d":"2006-03-16","o":45.6,"h":46.13,"l":45.56,"c":46.05,"v":844200},{"d":"2006-03-17","o":46.31,"h":46.59,"l":45.78,"c":45.9,"v":1275700},{"d":"2006-03-20","o":46.06,"h":46.15,"l":45.22,"c":45.35,"v":981900},{"d":"2006-03-21","o":45.3,"h":45.52,"l":43.88,"c":43.92,"v":1028500},{"d":"2006-03-22","o":43.87,"h":44.34,"l":43.87,"c":44.25,"v":1277300},{"d":"2006-03-23","o":44.25,"h":44.53,"l":43.79,"c":44.05,"v":721300},{"d":"2006-03-24","o":44.25,"h":44.43,"l":43.88,"c":44.25,"v":953200},{"d":"2006-03-27","o":44.42,"h":44.62,"l":44.2,"c":44.46,"v":837100},{"d":"2006-03-28","o":44.47,"h":44.47,"l":43.1,"c":43.13,"v":4579900},{"d":"2006-03-29","o":43.2,"h":43.38,"l":42.8,"c":42.91,"v":1331900},{"d":"2006-03-30","o":42.91,"h":44.98,"l":42.91,"c":44.8,"v":2895500},{"d":"2006-03-31","o":45,"h":45.56,"l":44.75,"c":45.06,"v":1603400},{"d":"2006-04-03","o":45.5,"h":45.7,"l":44.61,"c":44.66,"v":1010700},{"d":"2006-04-04","o":44.6,"h":45.04,"l":44.5,"c":45,"v":686400},{"d":"2006-04-05","o":45.1,"h":45.52,"l":44.9,"c":45.1,"v":715700},{"d":"2006-04-06","o":45.1,"h":45.15,"l":44.51,"c":44.93,"v":1162400},{"d":"2006-04-07","o":44.97,"h":45.34,"l":44.11,"c":44.2,"v":949900},{"d":"2006-04-10","o":44.25,"h":45.61,"l":44.2,"c":45.38,"v":1271800},{"d":"2006-04-11","o":45.47,"h":45.74,"l":45.2,"c":45.3,"v":1102900},{"d":"2006-04-12","o":45.37,"h":45.9,"l":45.23,"c":45.55,"v":944500},{"d":"2006-04-13","o":45.56,"h":45.9,"l":45.4,"c":45.48,"v":559100},{"d":"2006-04-17","o":45.6,"h":45.99,"l":45.13,"c":45.33,"v":520900},{"d":"2006-04-18","o":45.36,"h":46.89,"l":45.21,"c":46.8,"v":985100},{"d":"2006-04-19","o":46.98,"h":48.43,"l":46.92,"c":47.65,"v":1413300},{"d":"2006-04-20","o":47.57,"h":47.73,"l":47.18,"c":47.25,"v":1062400},{"d":"2006-04-21","o":47.32,"h":47.55,"l":46.87,"c":47.12,"v":712600},{"d":"2006-04-24","o":46.85,"h":47.45,"l":46.83,"c":46.91,"v":757600},{"d":"2006-04-25","o":46.94,"h":47.75,"l":46.75,"c":47.22,"v":724700},{"d":"2006-04-26","o":47.75,"h":49.2,"l":47.34,"c":48.75,"v":1263600},{"d":"2006-04-27","o":48.66,"h":50.08,"l":47.99,"c":50,"v":862100},{"d":"2006-04-28","o":49.95,"h":49.95,"l":49,"c":49.04,"v":1001500},{"d":"2006-05-01","o":49.05,"h":49.56,"l":48.61,"c":48.74,"v":1145500},{"d":"2006-05-02","o":48.49,"h":48.66,"l":47.76,"c":48.1,"v":770700},{"d":"2006-05-03","o":48.07,"h":48.5,"l":48,"c":48.13,"v":530400},{"d":"2006-05-04","o":48.35,"h":48.82,"l":48.1,"c":48.3,"v":602200},{"d":"2006-05-05","o":48.29,"h":48.78,"l":48.11,"c":48.55,"v":1004800},{"d":"2006-05-08","o":48.55,"h":49.17,"l":48.55,"c":49.13,"v":647000},{"d":"2006-05-09","o":48.93,"h":49.87,"l":48.27,"c":49.58,"v":756100},{"d":"2006-05-10","o":49.49,"h":49.76,"l":48.87,"c":49.19,"v":577800},{"d":"2006-05-11","o":49.02,"h":49.19,"l":48.17,"c":48.35,"v":690800},{"d":"2006-05-12","o":48.3,"h":48.43,"l":47.42,"c":47.5,"v":992900},{"d":"2006-05-15","o":47.2,"h":47.9,"l":46.85,"c":47.9,"v":747900},{"d":"2006-05-16","o":47.89,"h":47.89,"l":46.6,"c":47.35,"v":1075600},{"d":"2006-05-17","o":46.85,"h":46.89,"l":45.35,"c":45.43,"v":1038900},{"d":"2006-05-18","o":45.7,"h":45.97,"l":44.9,"c":44.95,"v":1286000},{"d":"2006-05-19","o":45,"h":45.42,"l":44.28,"c":44.85,"v":2382100},{"d":"2006-05-22","o":44.86,"h":45.2,"l":43.82,"c":43.96,"v":1544800},{"d":"2006-05-23","o":43.95,"h":44.78,"l":43.85,"c":44.18,"v":1134700},{"d":"2006-05-24","o":44.15,"h":44.69,"l":43.45,"c":43.97,"v":1317300},{"d":"2006-05-25","o":44.2,"h":44.74,"l":43.62,"c":44.42,"v":1071200},{"d":"2006-05-26","o":44.42,"h":44.98,"l":44.2,"c":44.48,"v":735000},{"d":"2006-05-30","o":44,"h":44.98,"l":43.78,"c":44.53,"v":784100},{"d":"2006-05-31","o":44.78,"h":45.77,"l":44.6,"c":45.77,"v":1360900},{"d":"2006-06-01","o":45.96,"h":46.69,"l":45.84,"c":46.64,"v":779300},{"d":"2006-06-02","o":46.55,"h":47.04,"l":46.33,"c":46.48,"v":717300},{"d":"2006-06-05","o":46.47,"h":47,"l":45.04,"c":45.22,"v":858600},{"d":"2006-06-06","o":45.21,"h":45.45,"l":44.69,"c":45.21,"v":559800},{"d":"2006-06-07","o":45.21,"h":46.11,"l":45.15,"c":45.35,"v":531800},{"d":"2006-06-08","o":45.35,"h":45.7,"l":43.5,"c":45.17,"v":1132700},{"d":"2006-06-09","o":45.05,"h":45.15,"l":43.87,"c":44.58,"v":843800},{"d":"2006-06-12","o":44.57,"h":44.66,"l":43.61,"c":43.62,"v":622700},{"d":"2006-06-13","o":43.42,"h":43.62,"l":41.07,"c":41.36,"v":1987400},{"d":"2006-06-14","o":41.27,"h":41.93,"l":40.49,"c":41.68,"v":1655100},{"d":"2006-06-15","o":41.85,"h":42.43,"l":41.2,"c":41.95,"v":3080100},{"d":"2006-06-16","o":41.55,"h":42.06,"l":41.51,"c":42,"v":3351000},{"d":"2006-06-19","o":42.2,"h":43.5,"l":41.81,"c":42.2,"v":2015800},{"d":"2006-06-20","o":42.12,"h":42.4,"l":41.85,"c":42.13,"v":1396600},{"d":"2006-06-21","o":42.1,"h":42.65,"l":42.01,"c":42.33,"v":1295600},{"d":"2006-06-22","o":42.24,"h":42.3,"l":41.89,"c":42,"v":962200},{"d":"2006-06-23","o":41.92,"h":42.45,"l":41.67,"c":41.94,"v":1018600},{"d":"2006-06-26","o":42,"h":42.66,"l":41.95,"c":42.66,"v":871500},{"d":"2006-06-27","o":42.48,"h":42.5,"l":41.86,"c":41.86,"v":732000},{"d":"2006-06-28","o":42,"h":42.37,"l":41.8,"c":42.25,"v":448800},{"d":"2006-06-29","o":43.3,"h":44.38,"l":43.05,"c":44.23,"v":1348900},{"d":"2006-06-30","o":44.3,"h":44.9,"l":44.3,"c":44.67,"v":1834500},{"d":"2006-07-03","o":44.82,"h":45.38,"l":44.73,"c":45.22,"v":504400},{"d":"2006-07-05","o":44.8,"h":44.86,"l":43.2,"c":43.32,"v":1072500},{"d":"2006-07-06","o":43.38,"h":44.25,"l":43.38,"c":43.9,"v":872500},{"d":"2006-07-07","o":43.9,"h":44.2,"l":42.63,"c":42.67,"v":973200},{"d":"2006-07-10","o":42.82,"h":43.46,"l":42.52,"c":42.73,"v":708800},{"d":"2006-07-11","o":42.75,"h":43.17,"l":42.36,"c":42.57,"v":772300},{"d":"2006-07-12","o":42.7,"h":43.01,"l":41.75,"c":41.79,"v":802700},{"d":"2006-07-13","o":41.78,"h":42.19,"l":41.38,"c":41.53,"v":614600},{"d":"2006-07-14","o":41.4,"h":41.6,"l":40.6,"c":41.29,"v":706000},{"d":"2006-07-17","o":41.25,"h":41.77,"l":41.05,"c":41.43,"v":593900},{"d":"2006-07-18","o":41.44,"h":41.99,"l":41.05,"c":41.74,"v":577900},{"d":"2006-07-19","o":42.2,"h":43.5,"l":41.84,"c":43.45,"v":741200},{"d":"2006-07-20","o":43.32,"h":43.53,"l":42.48,"c":42.48,"v":574800},{"d":"2006-07-21","o":42.6,"h":42.61,"l":41.4,"c":41.46,"v":1110800},{"d":"2006-07-24","o":41.21,"h":42.3,"l":41.2,"c":42.21,"v":1034800},{"d":"2006-07-25","o":42.55,"h":42.98,"l":42.16,"c":42.78,"v":994700},{"d":"2006-07-26","o":43.2,"h":45.24,"l":43.19,"c":44.33,"v":2801100},{"d":"2006-07-27","o":44.4,"h":44.83,"l":43.46,"c":43.76,"v":577900},{"d":"2006-07-28","o":43.73,"h":44.63,"l":43.73,"c":44.54,"v":738000},{"d":"2006-07-31","o":44.08,"h":44.63,"l":43.65,"c":44.6,"v":997400},{"d":"2006-08-01","o":44.3,"h":44.74,"l":44.07,"c":44.65,"v":1397200},{"d":"2006-08-02","o":44.45,"h":46,"l":44.4,"c":46,"v":1829800},{"d":"2006-08-03","o":45.76,"h":45.98,"l":45.52,"c":45.69,"v":1110900},{"d":"2006-08-04","o":45.93,"h":45.99,"l":44.84,"c":44.91,"v":1333500},{"d":"2006-08-07","o":44.91,"h":45.04,"l":44.34,"c":44.45,"v":389100},{"d":"2006-08-08","o":44.6,"h":44.92,"l":43.77,"c":44.08,"v":577300},{"d":"2006-08-09","o":43.72,"h":45.07,"l":43.72,"c":44.49,"v":773100},{"d":"2006-08-10","o":44.5,"h":44.93,"l":44.39,"c":44.65,"v":648600},{"d":"2006-08-11","o":44.45,"h":45.06,"l":44.09,"c":44.43,"v":568300},{"d":"2006-08-14","o":44.6,"h":44.6,"l":43.69,"c":43.99,"v":874800},{"d":"2006-08-15","o":44.6,"h":44.92,"l":44.29,"c":44.9,"v":928500},{"d":"2006-08-16","o":45.25,"h":45.5,"l":45.05,"c":45.42,"v":957300},{"d":"2006-08-17","o":45.3,"h":45.46,"l":44.89,"c":45.12,"v":1055100},{"d":"2006-08-18","o":45.17,"h":45.3,"l":44.88,"c":45.07,"v":515800},{"d":"2006-08-21","o":45.55,"h":45.67,"l":45.27,"c":45.65,"v":1138100},{"d":"2006-08-22","o":45.85,"h":45.99,"l":45.5,"c":45.79,"v":1021800},{"d":"2006-08-23","o":45.99,"h":46,"l":45.5,"c":45.63,"v":520500},{"d":"2006-08-24","o":45.75,"h":45.88,"l":45.25,"c":45.36,"v":532500},{"d":"2006-08-25","o":45.22,"h":45.4,"l":44.84,"c":44.95,"v":549100},{"d":"2006-08-28","o":45.05,"h":45.8,"l":45.05,"c":45.48,"v":784400},{"d":"2006-08-29","o":45.41,"h":45.5,"l":44.82,"c":45.15,"v":808900},{"d":"2006-08-30","o":45.21,"h":45.56,"l":45.01,"c":45.24,"v":835300},{"d":"2006-08-31","o":45.37,"h":45.75,"l":45.23,"c":45.73,"v":622900},{"d":"2006-09-01","o":45.8,"h":45.8,"l":45.16,"c":45.4,"v":492200},{"d":"2006-09-05","o":45.54,"h":46.27,"l":45.4,"c":46.17,"v":722700},{"d":"2006-09-06","o":45.35,"h":45.51,"l":44.45,"c":44.6,"v":1547100},{"d":"2006-09-07","o":44.6,"h":44.66,"l":44.25,"c":44.36,"v":742200},{"d":"2006-09-08","o":44.36,"h":44.53,"l":44.15,"c":44.48,"v":650700},{"d":"2006-09-11","o":44.48,"h":44.52,"l":43.96,"c":44,"v":811400},{"d":"2006-09-12","o":44.15,"h":45.49,"l":44,"c":45.25,"v":1224700},{"d":"2006-09-13","o":45.15,"h":45.8,"l":44.9,"c":45.53,"v":843000},{"d":"2006-09-14","o":45.2,"h":46,"l":45.2,"c":45.9,"v":760300},{"d":"2006-09-15","o":46.5,"h":47.06,"l":46.44,"c":46.8,"v":1727900},{"d":"2006-09-18","o":47.1,"h":47.38,"l":46.76,"c":46.97,"v":1196400},{"d":"2006-09-19","o":46.87,"h":47.23,"l":46.73,"c":47.09,"v":789100},{"d":"2006-09-20","o":47.16,"h":47.46,"l":46.55,"c":46.76,"v":1141600},{"d":"2006-09-21","o":46.76,"h":47.25,"l":46.27,"c":46.63,"v":534900},{"d":"2006-09-22","o":46.77,"h":46.81,"l":45.98,"c":46.21,"v":406800},{"d":"2006-09-25","o":46.46,"h":46.7,"l":45.98,"c":46.41,"v":653200},{"d":"2006-09-26","o":46.46,"h":46.92,"l":46.15,"c":46.89,"v":837600},{"d":"2006-09-27","o":46.66,"h":46.96,"l":46.35,"c":46.67,"v":856300},{"d":"2006-09-28","o":46.58,"h":46.99,"l":46.24,"c":46.64,"v":552000},{"d":"2006-09-29","o":46.64,"h":46.95,"l":46.36,"c":46.9,"v":627000},{"d":"2006-10-02","o":46.95,"h":47.53,"l":46.85,"c":47.44,"v":1013700},{"d":"2006-10-03","o":47.44,"h":47.87,"l":47.11,"c":47.77,"v":1070700},{"d":"2006-10-04","o":47.79,"h":48.9,"l":47.61,"c":48.84,"v":1606600},{"d":"2006-10-05","o":48.59,"h":48.96,"l":48.54,"c":48.8,"v":678200},{"d":"2006-10-06","o":48.5,"h":48.9,"l":48.44,"c":48.84,"v":679100},{"d":"2006-10-09","o":48.64,"h":48.9,"l":48.28,"c":48.57,"v":606200},{"d":"2006-10-10","o":48.48,"h":48.64,"l":48.1,"c":48.46,"v":547300},{"d":"2006-10-11","o":48.36,"h":48.41,"l":47.74,"c":48.19,"v":1052000},{"d":"2006-10-12","o":48.21,"h":48.91,"l":48.12,"c":48.7,"v":973800},{"d":"2006-10-13","o":48.77,"h":48.99,"l":48.44,"c":48.73,"v":761000},{"d":"2006-10-16","o":48.79,"h":49.37,"l":48.79,"c":49.29,"v":1208500},{"d":"2006-10-17","o":49.4,"h":49.56,"l":49.14,"c":49.4,"v":1016500},{"d":"2006-10-18","o":49.08,"h":49.77,"l":48.8,"c":49.57,"v":1111800},{"d":"2006-10-19","o":49.6,"h":49.84,"l":49.21,"c":49.3,"v":972000},{"d":"2006-10-20","o":49.5,"h":49.98,"l":49.45,"c":49.95,"v":1047100},{"d":"2006-10-23","o":49.6,"h":49.91,"l":49.3,"c":49.54,"v":674700},{"d":"2006-10-24","o":49.5,"h":49.64,"l":48.77,"c":49.6,"v":860100},{"d":"2006-10-25","o":49.99,"h":51.09,"l":49.93,"c":50.89,"v":2753400},{"d":"2006-10-26","o":51.05,"h":51.29,"l":50.89,"c":50.95,"v":1520200},{"d":"2006-10-27","o":50.8,"h":51.15,"l":50.78,"c":51,"v":1062000},{"d":"2006-10-30","o":51.3,"h":52.4,"l":51,"c":51.95,"v":2061000},{"d":"2006-10-31","o":52,"h":52.64,"l":51.43,"c":51.5,"v":1328000},{"d":"2006-11-01","o":51.75,"h":51.75,"l":50.42,"c":50.56,"v":1433700},{"d":"2006-11-02","o":50.4,"h":50.48,"l":50.03,"c":50.2,"v":1633200},{"d":"2006-11-03","o":50.18,"h":50.5,"l":50.13,"c":50.24,"v":1359500},{"d":"2006-11-06","o":50.6,"h":52.23,"l":50.6,"c":52.15,"v":2223000},{"d":"2006-11-07","o":51.96,"h":52.57,"l":51.87,"c":52.32,"v":1695500},{"d":"2006-11-08","o":52.32,"h":52.7,"l":52.14,"c":52.25,"v":1672200},{"d":"2006-11-09","o":52.03,"h":52.09,"l":51.08,"c":51.17,"v":1335600},{"d":"2006-11-10","o":51.35,"h":51.35,"l":50.93,"c":51.2,"v":952700},{"d":"2006-11-13","o":51.28,"h":51.84,"l":51.15,"c":51.65,"v":1570400},{"d":"2006-11-14","o":51.9,"h":53.21,"l":51.66,"c":52.88,"v":1267800},{"d":"2006-11-15","o":53.13,"h":53.34,"l":52.73,"c":52.94,"v":1205700},{"d":"2006-11-16","o":53.19,"h":54.18,"l":53,"c":53.62,"v":1737100},{"d":"2006-11-17","o":53.3,"h":54.09,"l":53.24,"c":53.41,"v":1408800},{"d":"2006-11-20","o":54.29,"h":54.29,"l":53.26,"c":54.17,"v":1666100},{"d":"2006-11-21","o":54.22,"h":54.56,"l":53.73,"c":53.92,"v":1209000},{"d":"2006-11-22","o":54,"h":54.25,"l":53.71,"c":53.94,"v":588400},{"d":"2006-11-24","o":53.95,"h":54.13,"l":53.31,"c":53.37,"v":444500},{"d":"2006-11-27","o":53.12,"h":53.2,"l":52,"c":52.06,"v":1116700},{"d":"2006-11-28","o":51.93,"h":53.01,"l":51.77,"c":52.67,"v":859300},{"d":"2006-11-29","o":52.85,"h":53.33,"l":52.58,"c":53.01,"v":561600},{"d":"2006-11-30","o":53.24,"h":54.22,"l":52.94,"c":54.1,"v":1714000},{"d":"2006-12-01","o":54.2,"h":54.23,"l":53.2,"c":53.67,"v":782900},{"d":"2006-12-04","o":54.05,"h":54.75,"l":53.76,"c":54.59,"v":1032200},{"d":"2006-12-05","o":54.55,"h":55.58,"l":54.55,"c":55,"v":1435800},{"d":"2006-12-06","o":55,"h":55.1,"l":54.52,"c":54.6,"v":1076500},{"d":"2006-12-07","o":54.8,"h":55.09,"l":54.65,"c":54.85,"v":740300},{"d":"2006-12-08","o":54.92,"h":55.53,"l":54.8,"c":55.3,"v":810100},{"d":"2006-12-11","o":55.7,"h":55.79,"l":54.8,"c":54.94,"v":822800},{"d":"2006-12-12","o":54.94,"h":55,"l":54.31,"c":54.97,"v":774000},{"d":"2006-12-13","o":55.2,"h":55.3,"l":54.58,"c":54.77,"v":605400},{"d":"2006-12-14","o":54.7,"h":55,"l":54.45,"c":54.77,"v":1174500},{"d":"2006-12-15","o":54.94,"h":55.24,"l":54.75,"c":54.75,"v":1755600},{"d":"2006-12-18","o":54.8,"h":55.31,"l":54.8,"c":55.1,"v":897000},{"d":"2006-12-19","o":54.7,"h":55.25,"l":54.5,"c":55.01,"v":961700},{"d":"2006-12-20","o":55.01,"h":55.34,"l":54.64,"c":54.91,"v":690700},{"d":"2006-12-21","o":55,"h":55.21,"l":54.6,"c":54.71,"v":879000},{"d":"2006-12-22","o":54.67,"h":54.88,"l":54.3,"c":54.65,"v":469200},{"d":"2006-12-26","o":54.69,"h":54.93,"l":54.59,"c":54.83,"v":603700},{"d":"2006-12-27","o":54.83,"h":55.27,"l":54.61,"c":54.82,"v":724200},{"d":"2006-12-28","o":55.05,"h":55.05,"l":54.5,"c":54.75,"v":715200},{"d":"2006-12-29","o":54.6,"h":54.89,"l":54.31,"c":54.5,"v":774500},{"d":"2007-01-03","o":54.68,"h":55.57,"l":54.68,"c":55.22,"v":1858900},{"d":"2007-01-04","o":55.34,"h":55.75,"l":55.07,"c":55.58,"v":1586600},{"d":"2007-01-05","o":55.45,"h":55.66,"l":55.02,"c":55.5,"v":1045100},{"d":"2007-01-08","o":55.51,"h":56.3,"l":55.27,"c":56.19,"v":1227600},{"d":"2007-01-09","o":56.36,"h":56.71,"l":56.09,"c":56.53,"v":1161200},{"d":"2007-01-10","o":56.54,"h":56.87,"l":56.13,"c":56.76,"v":1047800},{"d":"2007-01-11","o":56.72,"h":57.93,"l":56.5,"c":57.81,"v":1149200},{"d":"2007-01-12","o":57.56,"h":58.18,"l":57.54,"c":57.98,"v":1236100},{"d":"2007-01-16","o":58.2,"h":58.5,"l":57.5,"c":58.07,"v":1371900},{"d":"2007-01-17","o":58.06,"h":58.29,"l":57.79,"c":58.04,"v":1117000},{"d":"2007-01-18","o":58.24,"h":58.4,"l":57.54,"c":57.65,"v":1019200},{"d":"2007-01-19","o":57.97,"h":57.97,"l":57.23,"c":57.6,"v":1106600},{"d":"2007-01-22","o":57.47,"h":57.87,"l":56.8,"c":56.91,"v":1287600},{"d":"2007-01-23","o":56.93,"h":57.75,"l":56.4,"c":57.6,"v":1237500},{"d":"2007-01-24","o":57.6,"h":58.94,"l":57.04,"c":58.86,"v":1140000},{"d":"2007-01-25","o":58.87,"h":58.87,"l":57.42,"c":57.45,"v":1063200},{"d":"2007-01-26","o":58.45,"h":59.35,"l":56.95,"c":58.48,"v":2641900},{"d":"2007-01-29","o":58.67,"h":58.7,"l":57.5,"c":57.53,"v":1511800},{"d":"2007-01-30","o":57.4,"h":58.76,"l":57.32,"c":58.73,"v":1060300},{"d":"2007-01-31","o":58.27,"h":59.24,"l":58,"c":58.96,"v":964400},{"d":"2007-02-01","o":58.96,"h":59.29,"l":58.53,"c":59.04,"v":990600},{"d":"2007-02-02","o":59.26,"h":59.85,"l":59.19,"c":59.76,"v":1147900},{"d":"2007-02-05","o":59.76,"h":60.1,"l":59.51,"c":59.99,"v":1191800},{"d":"2007-02-06","o":60.24,"h":61.3,"l":60.14,"c":61.21,"v":1408100},{"d":"2007-02-07","o":61.46,"h":61.8,"l":60.95,"c":61.37,"v":1051700},{"d":"2007-02-08","o":61.48,"h":61.75,"l":61.06,"c":61.33,"v":1177100},{"d":"2007-02-09","o":61.12,"h":61.73,"l":59.47,"c":60.1,"v":1293700},{"d":"2007-02-12","o":60.11,"h":60.42,"l":59.74,"c":60.25,"v":888500},{"d":"2007-02-13","o":60.35,"h":61.53,"l":60.28,"c":61.12,"v":1318400},{"d":"2007-02-14","o":61.18,"h":63.07,"l":61.16,"c":62.56,"v":1502700},{"d":"2007-02-15","o":62.36,"h":62.65,"l":61.99,"c":62.24,"v":911700},{"d":"2007-02-16","o":61.95,"h":62.57,"l":61.85,"c":62.36,"v":864800},{"d":"2007-02-20","o":62.36,"h":62.97,"l":61.45,"c":62.9,"v":946600},{"d":"2007-02-21","o":62.75,"h":63.08,"l":62.28,"c":62.74,"v":1184200},{"d":"2007-02-22","o":62.74,"h":63.03,"l":62.6,"c":62.92,"v":768600},{"d":"2007-02-23","o":62.95,"h":62.95,"l":62.05,"c":62.63,"v":682000},{"d":"2007-02-26","o":62.75,"h":62.79,"l":61.09,"c":61.34,"v":1091100},{"d":"2007-02-27","o":61.34,"h":61.34,"l":56.74,"c":58.13,"v":3217300},{"d":"2007-02-28","o":58.12,"h":59.04,"l":57.99,"c":58.45,"v":1750200},{"d":"2007-03-01","o":58,"h":58.68,"l":56.75,"c":58.1,"v":1501900},{"d":"2007-03-02","o":58.1,"h":58.36,"l":57.16,"c":57.16,"v":1211700},{"d":"2007-03-05","o":56.87,"h":57.03,"l":55.89,"c":55.89,"v":1541900},{"d":"2007-03-06","o":56.57,"h":57.99,"l":56.12,"c":57.9,"v":1374200},{"d":"2007-03-07","o":57.6,"h":58.35,"l":57.43,"c":57.43,"v":1072900},{"d":"2007-03-08","o":58,"h":58.82,"l":57.89,"c":58.23,"v":716600},{"d":"2007-03-09","o":58.7,"h":58.99,"l":57.81,"c":58.39,"v":832800},{"d":"2007-03-12","o":58.39,"h":58.66,"l":57.97,"c":58.26,"v":883900},{"d":"2007-03-13","o":57.98,"h":57.98,"l":54.48,"c":54.54,"v":2564500},{"d":"2007-03-14","o":54.53,"h":55.19,"l":53.01,"c":55.06,"v":3458600},{"d":"2007-03-15","o":55.86,"h":56.34,"l":55.19,"c":55.51,"v":1232500},{"d":"2007-03-16","o":55.79,"h":56.71,"l":54.97,"c":55.15,"v":2279700},{"d":"2007-03-19","o":56,"h":57.61,"l":56,"c":57.52,"v":2110700},{"d":"2007-03-20","o":57.39,"h":57.82,"l":57.19,"c":57.66,"v":897700},{"d":"2007-03-21","o":57.66,"h":59.4,"l":57.36,"c":59.26,"v":923300},{"d":"2007-03-22","o":59.22,"h":59.41,"l":58.32,"c":58.41,"v":519400},{"d":"2007-03-23","o":58.54,"h":58.68,"l":58.03,"c":58.41,"v":633900},{"d":"2007-03-26","o":58.25,"h":58.31,"l":56.97,"c":57.53,"v":1052400},{"d":"2007-03-27","o":57.1,"h":57.67,"l":57.04,"c":57.52,"v":947400},{"d":"2007-03-28","o":56.84,"h":57.7,"l":56.04,"c":56.63,"v":1352200},{"d":"2007-03-29","o":57.39,"h":57.6,"l":56.51,"c":57.3,"v":718100},{"d":"2007-03-30","o":57.42,"h":57.9,"l":56.33,"c":57.14,"v":810800},{"d":"2007-04-02","o":57.24,"h":58.26,"l":56.96,"c":58.09,"v":1261800},{"d":"2007-04-03","o":58.26,"h":58.76,"l":57.89,"c":58,"v":1356700},{"d":"2007-04-04","o":58.2,"h":59.38,"l":57.8,"c":59.29,"v":1159900},{"d":"2007-04-05","o":59.29,"h":60,"l":58.92,"c":59.54,"v":990100},{"d":"2007-04-09","o":58.69,"h":60,"l":58.67,"c":59.92,"v":976900},{"d":"2007-04-10","o":59.87,"h":60.05,"l":59.54,"c":59.84,"v":1143600},{"d":"2007-04-11","o":59.7,"h":60.15,"l":59.32,"c":59.58,"v":979000},{"d":"2007-04-12","o":59.7,"h":59.75,"l":59.01,"c":59.32,"v":640100},{"d":"2007-04-13","o":59.28,"h":59.89,"l":59.05,"c":59.8,"v":626900},{"d":"2007-04-16","o":59.11,"h":60.49,"l":58.48,"c":60.48,"v":1247700},{"d":"2007-04-17","o":60.55,"h":60.76,"l":59.41,"c":59.63,"v":1501600},{"d":"2007-04-18","o":59.64,"h":61.22,"l":59.64,"c":60.48,"v":1494600},{"d":"2007-04-19","o":59.61,"h":61.98,"l":59.6,"c":59.75,"v":1049700},{"d":"2007-04-20","o":59.76,"h":61.25,"l":59.66,"c":60.89,"v":1288400},{"d":"2007-04-23","o":60.74,"h":61.05,"l":60.2,"c":60.57,"v":664000},{"d":"2007-04-24","o":60.53,"h":60.85,"l":59.72,"c":59.85,"v":1168200},{"d":"2007-04-25","o":61.25,"h":61.68,"l":60.51,"c":61.2,"v":1471300},{"d":"2007-04-26","o":61.18,"h":61.5,"l":60.57,"c":61.29,"v":1355800},{"d":"2007-04-27","o":60.9,"h":60.99,"l":60.4,"c":60.52,"v":919300},{"d":"2007-04-30","o":60.53,"h":60.53,"l":59.47,"c":59.47,"v":1187600},{"d":"2007-05-01","o":59.97,"h":60.1,"l":58.84,"c":59.67,"v":1059800},{"d":"2007-05-02","o":59.45,"h":60.57,"l":59.45,"c":60.33,"v":734400},{"d":"2007-05-03","o":60.3,"h":60.9,"l":60.14,"c":60.57,"v":677500},{"d":"2007-05-04","o":60.8,"h":61.45,"l":60.6,"c":61.33,"v":722100},{"d":"2007-05-07","o":61.66,"h":61.78,"l":61.08,"c":61.26,"v":478200},{"d":"2007-05-08","o":61.21,"h":61.21,"l":60.37,"c":60.75,"v":601500},{"d":"2007-05-09","o":62.67,"h":62.67,"l":60.13,"c":60.93,"v":588200},{"d":"2007-05-10","o":60.77,"h":61.13,"l":59.75,"c":59.75,"v":802900},{"d":"2007-05-11","o":60,"h":61.03,"l":60,"c":61.02,"v":661300},{"d":"2007-05-14","o":61,"h":61.45,"l":60,"c":60.29,"v":866900},{"d":"2007-05-15","o":60.39,"h":61.74,"l":60.34,"c":61.06,"v":1492400},{"d":"2007-05-16","o":61.22,"h":61.63,"l":61.05,"c":61.63,"v":1079800},{"d":"2007-05-17","o":61.02,"h":61.63,"l":61.02,"c":61.37,"v":678100},{"d":"2007-05-18","o":61.5,"h":61.81,"l":61.28,"c":61.44,"v":746000},{"d":"2007-05-21","o":61.7,"h":62.45,"l":61.56,"c":62.18,"v":1334600},{"d":"2007-05-22","o":62.18,"h":62.41,"l":61.54,"c":61.7,"v":627800},{"d":"2007-05-23","o":62,"h":62.57,"l":61.43,"c":61.53,"v":763000},{"d":"2007-05-24","o":61.24,"h":62.14,"l":60.74,"c":61.05,"v":1144300},{"d":"2007-05-25","o":61.4,"h":61.8,"l":61.27,"c":61.45,"v":662900},{"d":"2007-05-29","o":61.46,"h":62.03,"l":61.31,"c":61.82,"v":1018800},{"d":"2007-05-30","o":61.67,"h":61.87,"l":61.22,"c":61.75,"v":955100},{"d":"2007-05-31","o":62,"h":63,"l":61.73,"c":62.85,"v":2519200},{"d":"2007-06-01","o":62.85,"h":63.37,"l":62.6,"c":63.3,"v":1242400},{"d":"2007-06-04","o":63.45,"h":64.91,"l":63.14,"c":64.8,"v":1659600},{"d":"2007-06-05","o":64.1,"h":64.47,"l":63.9,"c":64.05,"v":1001700},{"d":"2007-06-06","o":63.5,"h":63.91,"l":63.19,"c":63.71,"v":1089700},{"d":"2007-06-07","o":63.72,"h":64.28,"l":63.16,"c":63.43,"v":1396200},{"d":"2007-06-08","o":63.29,"h":63.71,"l":62.6,"c":63.46,"v":1525900},{"d":"2007-06-11","o":63.52,"h":64.29,"l":63.1,"c":63.92,"v":691800},{"d":"2007-06-12","o":63.67,"h":64.27,"l":62.7,"c":62.76,"v":962900},{"d":"2007-06-13","o":63.18,"h":64.73,"l":63.05,"c":64.73,"v":791600},{"d":"2007-06-14","o":64.7,"h":65.12,"l":64.64,"c":64.98,"v":944100},{"d":"2007-06-15","o":65.89,"h":66.21,"l":65.53,"c":66.07,"v":1557800},{"d":"2007-06-18","o":66.07,"h":66.68,"l":65.51,"c":66.29,"v":764700},{"d":"2007-06-19","o":66.4,"h":67.15,"l":66.3,"c":66.95,"v":1324400},{"d":"2007-06-20","o":67.4,"h":67.45,"l":65.34,"c":65.38,"v":863600},{"d":"2007-06-21","o":65.38,"h":66.71,"l":64.24,"c":66.47,"v":1223200},{"d":"2007-06-22","o":66.1,"h":66.33,"l":64.31,"c":64.4,"v":1434700},{"d":"2007-06-25","o":64.58,"h":65.59,"l":63.69,"c":63.8,"v":1023700},{"d":"2007-06-26","o":64.2,"h":64.41,"l":63.42,"c":63.46,"v":1420500},{"d":"2007-06-27","o":62.8,"h":64.22,"l":62.23,"c":64.2,"v":1340600},{"d":"2007-06-28","o":63.92,"h":65.34,"l":63.53,"c":64.49,"v":1261600},{"d":"2007-06-29","o":64.75,"h":65.45,"l":62.85,"c":63.57,"v":1056400},{"d":"2007-07-02","o":64.4,"h":66.16,"l":64.05,"c":65.13,"v":1085300},{"d":"2007-07-03","o":65.74,"h":66.55,"l":65.49,"c":65.73,"v":616800},{"d":"2007-07-05","o":65.83,"h":66.16,"l":64.84,"c":65.23,"v":615200},{"d":"2007-07-06","o":65.34,"h":65.7,"l":64.86,"c":65.67,"v":546400},{"d":"2007-07-09","o":65.77,"h":66.07,"l":65.29,"c":65.37,"v":785700},{"d":"2007-07-10","o":65.09,"h":65.09,"l":62.81,"c":63.3,"v":1272300},{"d":"2007-07-11","o":63.31,"h":64.45,"l":62.98,"c":64.2,"v":923000},{"d":"2007-07-12","o":64.75,"h":66,"l":64.2,"c":66,"v":901800},{"d":"2007-07-13","o":65.75,"h":66.25,"l":65.25,"c":66.08,"v":697100},{"d":"2007-07-16","o":65.56,"h":66.15,"l":64.96,"c":65.49,"v":888900},{"d":"2007-07-17","o":66,"h":66.92,"l":65.52,"c":66.35,"v":1067300},{"d":"2007-07-18","o":65.7,"h":66.35,"l":64.29,"c":65.46,"v":1254800},{"d":"2007-07-19","o":65.91,"h":66.5,"l":65.59,"c":66.35,"v":836300},{"d":"2007-07-20","o":66.34,"h":66.34,"l":62.94,"c":63.2,"v":2537900},{"d":"2007-07-23","o":63.44,"h":65.45,"l":63.44,"c":63.98,"v":1363900},{"d":"2007-07-24","o":63.41,"h":63.86,"l":61.27,"c":61.82,"v":1573100},{"d":"2007-07-25","o":62.67,"h":62.97,"l":59.81,"c":61.36,"v":2442900},{"d":"2007-07-26","o":62.5,"h":62.5,"l":59.34,"c":60.28,"v":2806100},{"d":"2007-07-27","o":60.38,"h":60.49,"l":57.59,"c":57.76,"v":3075400},{"d":"2007-07-30","o":57.77,"h":61.15,"l":57.25,"c":60.73,"v":2374900},{"d":"2007-07-31","o":61.38,"h":62.45,"l":60.04,"c":60.27,"v":3060000},{"d":"2007-08-01","o":59.98,"h":60.56,"l":57.08,"c":58.77,"v":2887300},{"d":"2007-08-02","o":59,"h":61.24,"l":58.14,"c":58.5,"v":1907900},{"d":"2007-08-03","o":58.61,"h":58.94,"l":54.62,"c":55.01,"v":3439700},{"d":"2007-08-06","o":54.22,"h":57.62,"l":53.54,"c":57.62,"v":2708000},{"d":"2007-08-07","o":56.7,"h":59.53,"l":55.75,"c":58.71,"v":3006400},{"d":"2007-08-08","o":58.59,"h":63.08,"l":58.23,"c":60.46,"v":3541400},{"d":"2007-08-09","o":60.46,"h":61.31,"l":57.43,"c":57.43,"v":4077400},{"d":"2007-08-10","o":57.54,"h":60.1,"l":54.1,"c":58.66,"v":4109700},{"d":"2007-08-13","o":60.11,"h":61.54,"l":57.45,"c":57.55,"v":2095500},{"d":"2007-08-14","o":57.83,"h":58.54,"l":55.2,"c":55.2,"v":1733200},{"d":"2007-08-15","o":54.44,"h":56.66,"l":53.29,"c":54.88,"v":2155400},{"d":"2007-08-16","o":54.57,"h":56.21,"l":51.31,"c":55.44,"v":3717600},{"d":"2007-08-17","o":62.74,"h":68,"l":55.48,"c":58.44,"v":3009500},{"d":"2007-08-20","o":58.73,"h":58.84,"l":56.82,"c":58.2,"v":1382300},{"d":"2007-08-21","o":57.75,"h":59.66,"l":57.27,"c":58.78,"v":1519100},{"d":"2007-08-22","o":59.45,"h":61.94,"l":59.28,"c":61.54,"v":1689000},{"d":"2007-08-23","o":61.7,"h":62,"l":59.95,"c":60.94,"v":1216300},{"d":"2007-08-24","o":60.79,"h":62,"l":60.14,"c":61.93,"v":1406900},{"d":"2007-08-27","o":61.7,"h":61.82,"l":60.98,"c":61.3,"v":872900},{"d":"2007-08-28","o":60.81,"h":61.24,"l":58.78,"c":58.81,"v":1394100},{"d":"2007-08-29","o":59.25,"h":61.08,"l":58.45,"c":61.08,"v":1389600},{"d":"2007-08-30","o":60.01,"h":61.22,"l":58.06,"c":60.08,"v":1089300},{"d":"2007-08-31","o":60.99,"h":63.63,"l":59.89,"c":61.01,"v":1684400},{"d":"2007-09-04","o":60.76,"h":62.38,"l":60.25,"c":61.78,"v":1437600},{"d":"2007-09-05","o":60.85,"h":61.66,"l":59.24,"c":60.32,"v":1278800},{"d":"2007-09-06","o":60.16,"h":61.13,"l":59.31,"c":60.9,"v":1374400},{"d":"2007-09-07","o":60,"h":60.04,"l":58.61,"c":58.89,"v":1511700},{"d":"2007-09-10","o":59.27,"h":59.54,"l":57.4,"c":57.72,"v":1889500},{"d":"2007-09-11","o":58.19,"h":59.55,"l":58.11,"c":59.01,"v":1190400},{"d":"2007-09-12","o":58.75,"h":59.72,"l":58.06,"c":59.21,"v":972000},{"d":"2007-09-13","o":59.74,"h":60.25,"l":59.16,"c":59.53,"v":1523400},{"d":"2007-09-14","o":58.93,"h":59.2,"l":58.48,"c":58.96,"v":1175200},{"d":"2007-09-17","o":58.51,"h":59.4,"l":58.04,"c":59.02,"v":952200},{"d":"2007-09-18","o":59.17,"h":61.82,"l":59.05,"c":61.27,"v":2075300},{"d":"2007-09-19","o":62.06,"h":62.24,"l":60.85,"c":61.81,"v":2173300},{"d":"2007-09-20","o":61.65,"h":61.99,"l":61.23,"c":61.33,"v":1450500},{"d":"2007-09-21","o":61.66,"h":62,"l":61.13,"c":61.23,"v":1458400},{"d":"2007-09-24","o":60.89,"h":62.22,"l":60.87,"c":61.54,"v":1536400},{"d":"2007-09-25","o":61.17,"h":61.42,"l":60.54,"c":60.75,"v":1215800},{"d":"2007-09-26","o":61.09,"h":61.98,"l":60.95,"c":61.57,"v":1154300},{"d":"2007-09-27","o":61.58,"h":63.1,"l":61.48,"c":62.95,"v":1550100},{"d":"2007-09-28","o":63.03,"h":63.18,"l":62.4,"c":63.11,"v":1204900},{"d":"2007-10-01","o":63.25,"h":64.11,"l":63,"c":64.11,"v":1354600},{"d":"2007-10-02","o":64.31,"h":64.56,"l":63.66,"c":64.43,"v":1491100},{"d":"2007-10-03","o":63.88,"h":64.28,"l":63.67,"c":64,"v":1141000},{"d":"2007-10-04","o":64.1,"h":65.07,"l":64.1,"c":65.03,"v":1153100},{"d":"2007-10-05","o":65.7,"h":66.03,"l":65.47,"c":65.97,"v":1191300},{"d":"2007-10-08","o":65.65,"h":65.99,"l":65.44,"c":65.49,"v":583500},{"d":"2007-10-09","o":65.65,"h":67,"l":65.49,"c":66.9,"v":982800},{"d":"2007-10-10","o":66.75,"h":66.89,"l":65.89,"c":66.14,"v":929800},{"d":"2007-10-11","o":66.9,"h":67.24,"l":64.35,"c":64.82,"v":1535300},{"d":"2007-10-12","o":64.99,"h":66.46,"l":64.99,"c":66.23,"v":1115900},{"d":"2007-10-15","o":66.45,"h":66.45,"l":64.29,"c":64.82,"v":1386900},{"d":"2007-10-16","o":64.82,"h":65.59,"l":64.12,"c":65.15,"v":1735800},{"d":"2007-10-17","o":64.42,"h":66,"l":61.84,"c":63.53,"v":1744100},{"d":"2007-10-18","o":62.99,"h":65.1,"l":62.83,"c":64.5,"v":1293900},{"d":"2007-10-19","o":63.84,"h":64.29,"l":60.63,"c":60.91,"v":2264700},{"d":"2007-10-22","o":60.38,"h":63.24,"l":59.11,"c":63.17,"v":1747700},{"d":"2007-10-23","o":63.18,"h":65.64,"l":62.94,"c":65.41,"v":1739800},{"d":"2007-10-24","o":64.69,"h":65.8,"l":61.81,"c":65.8,"v":2582600},{"d":"2007-10-25","o":64.15,"h":67,"l":61.92,"c":63.28,"v":2518300},{"d":"2007-10-26","o":65.12,"h":69.25,"l":62.79,"c":63.8,"v":1827600},{"d":"2007-10-29","o":63.51,"h":63.85,"l":62.28,"c":62.56,"v":1974800},{"d":"2007-10-30","o":62.73,"h":62.98,"l":61.59,"c":61.91,"v":1393600},{"d":"2007-10-31","o":62.3,"h":63.04,"l":61.24,"c":62.98,"v":1350700},{"d":"2007-11-01","o":61.41,"h":61.7,"l":59.45,"c":60.54,"v":2015300},{"d":"2007-11-02","o":60.69,"h":60.8,"l":58.84,"c":60.41,"v":2332200},{"d":"2007-11-05","o":59,"h":59.42,"l":56.97,"c":57.95,"v":2584400},{"d":"2007-11-06","o":57.9,"h":59.9,"l":57.74,"c":59.89,"v":1767900},{"d":"2007-11-07","o":59.31,"h":59.34,"l":56.28,"c":56.28,"v":2136900},{"d":"2007-11-08","o":56.55,"h":58.38,"l":56.12,"c":58.17,"v":2794900},{"d":"2007-11-09","o":57.29,"h":58.69,"l":55.86,"c":57.63,"v":2035300},{"d":"2007-11-12","o":57.41,"h":60,"l":57.23,"c":58.4,"v":2496700},{"d":"2007-11-13","o":58.77,"h":61.74,"l":58.57,"c":61.69,"v":1529500},{"d":"2007-11-14","o":61.94,"h":63.15,"l":61.31,"c":62.23,"v":1948200},{"d":"2007-11-15","o":61.86,"h":62.53,"l":58.87,"c":59.67,"v":1645700},{"d":"2007-11-16","o":60.02,"h":60.38,"l":57.66,"c":58.5,"v":2903000},{"d":"2007-11-19","o":58.01,"h":58.05,"l":55.16,"c":55.66,"v":2784000},{"d":"2007-11-20","o":55.64,"h":57.55,"l":55.25,"c":56.12,"v":3291800},{"d":"2007-11-21","o":55.75,"h":56.88,"l":54.75,"c":55.73,"v":2277800},{"d":"2007-11-23","o":55.99,"h":58.3,"l":55.99,"c":57.98,"v":698900},{"d":"2007-11-26","o":58.1,"h":58.33,"l":54.06,"c":54.21,"v":2143200},{"d":"2007-11-27","o":54.38,"h":56.09,"l":54.34,"c":56.04,"v":2286300},{"d":"2007-11-28","o":56.57,"h":59.28,"l":56.57,"c":59.09,"v":2354600},{"d":"2007-11-29","o":59.02,"h":59.02,"l":56.19,"c":57.56,"v":2694100},{"d":"2007-11-30","o":58.89,"h":60.33,"l":58.28,"c":58.69,"v":4373800},{"d":"2007-12-03","o":59.26,"h":59.26,"l":57.65,"c":58.04,"v":1411700},{"d":"2007-12-04","o":57.58,"h":57.98,"l":56.03,"c":56.11,"v":1858000},{"d":"2007-12-05","o":57.38,"h":59.06,"l":56.66,"c":58.81,"v":2392200},{"d":"2007-12-06","o":58.55,"h":60.87,"l":57.89,"c":60.63,"v":1399200},{"d":"2007-12-07","o":60.2,"h":61.58,"l":58.98,"c":59.34,"v":4140800},{"d":"2007-12-10","o":59.39,"h":60.84,"l":59.14,"c":60.39,"v":2384800},{"d":"2007-12-11","o":60.36,"h":60.36,"l":56.28,"c":56.56,"v":2208300},{"d":"2007-12-12","o":57.95,"h":59.35,"l":55.93,"c":57.07,"v":2505900},{"d":"2007-12-13","o":56.68,"h":56.98,"l":54.71,"c":56.49,"v":1509200},{"d":"2007-12-14","o":56,"h":56,"l":54.31,"c":54.43,"v":1945900},{"d":"2007-12-17","o":54.09,"h":55.48,"l":54,"c":54.56,"v":1956700},{"d":"2007-12-18","o":54.86,"h":55.63,"l":53.39,"c":54.2,"v":2122300},{"d":"2007-12-19","o":54.73,"h":55.05,"l":53.23,"c":54.1,"v":2709400},{"d":"2007-12-20","o":53.84,"h":55.44,"l":53.49,"c":54.72,"v":1513300},{"d":"2007-12-21","o":55.94,"h":56.44,"l":54.87,"c":56.07,"v":2310600},{"d":"2007-12-24","o":56.76,"h":57.7,"l":55.78,"c":57.44,"v":650000},{"d":"2007-12-26","o":56.88,"h":56.88,"l":56.03,"c":56.37,"v":691800},{"d":"2007-12-27","o":55.65,"h":56.83,"l":55.47,"c":55.51,"v":1129000},{"d":"2007-12-28","o":55.54,"h":56.23,"l":54.52,"c":54.71,"v":932000},{"d":"2007-12-31","o":54.43,"h":55.96,"l":53.8,"c":55.11,"v":1089800},{"d":"2008-01-02","o":55.18,"h":56.45,"l":54.83,"c":55.5,"v":2222200},{"d":"2008-01-03","o":55.8,"h":56.32,"l":54.69,"c":54.92,"v":1314200},{"d":"2008-01-04","o":53.81,"h":54.75,"l":53.37,"c":53.65,"v":2615400},{"d":"2008-01-07","o":54.08,"h":54.09,"l":52.97,"c":53.54,"v":2563200},{"d":"2008-01-08","o":53.91,"h":54.26,"l":51.51,"c":51.69,"v":2591800},{"d":"2008-01-09","o":51.71,"h":51.83,"l":49.47,"c":51.35,"v":3334400},{"d":"2008-01-10","o":50.71,"h":55.07,"l":50.65,"c":53.99,"v":3328600},{"d":"2008-01-11","o":53.28,"h":55.08,"l":52.18,"c":53.58,"v":1995800},{"d":"2008-01-14","o":54.12,"h":56.39,"l":53.77,"c":56.08,"v":2990000},{"d":"2008-01-15","o":55.48,"h":56,"l":53.37,"c":53.42,"v":1974700},{"d":"2008-01-16","o":53.07,"h":54.3,"l":52.19,"c":52.43,"v":2482600},{"d":"2008-01-17","o":52.53,"h":52.63,"l":49.03,"c":49.35,"v":3958400},{"d":"2008-01-18","o":49.62,"h":50.76,"l":48.05,"c":49.44,"v":3302300},{"d":"2008-01-22","o":46.96,"h":50.96,"l":46,"c":48.75,"v":3772100},{"d":"2008-01-23","o":47.2,"h":50.59,"l":45.65,"c":49.98,"v":7805000},{"d":"2008-01-24","o":49.49,"h":51.16,"l":49.49,"c":50.23,"v":4854900},{"d":"2008-01-25","o":51.75,"h":54.6,"l":47.72,"c":49.61,"v":3866900},{"d":"2008-01-28","o":49.35,"h":51.75,"l":48.44,"c":51.46,"v":2317000},{"d":"2008-01-29","o":51.94,"h":53.11,"l":50.6,"c":52.86,"v":1868900},{"d":"2008-01-30","o":52.97,"h":55.41,"l":52.28,"c":53.37,"v":2844800},{"d":"2008-01-31","o":51.99,"h":55.87,"l":50.98,"c":55.31,"v":3289200},{"d":"2008-02-01","o":55.12,"h":57.55,"l":55.06,"c":57.12,"v":2827300},{"d":"2008-02-04","o":56.28,"h":56.94,"l":54.61,"c":55.26,"v":3546200},{"d":"2008-02-05","o":53.98,"h":54.25,"l":52.1,"c":52.2,"v":3828600},{"d":"2008-02-06","o":52.77,"h":52.93,"l":51.34,"c":51.49,"v":1798000},{"d":"2008-02-07","o":51.22,"h":53.11,"l":51,"c":52.35,"v":2821900},{"d":"2008-02-08","o":51.75,"h":52.66,"l":51.25,"c":51.69,"v":1341200},{"d":"2008-02-11","o":51.52,"h":51.8,"l":50.5,"c":50.72,"v":1589200},{"d":"2008-02-12","o":50.93,"h":54.17,"l":50.93,"c":52.77,"v":2134500},{"d":"2008-02-13","o":53.08,"h":53.76,"l":52.02,"c":52.7,"v":2980400},{"d":"2008-02-14","o":52.61,"h":52.61,"l":51.41,"c":51.58,"v":1985400},{"d":"2008-02-15","o":51.78,"h":52.61,"l":50.87,"c":52.27,"v":1939400},{"d":"2008-02-19","o":52.77,"h":53.7,"l":51.72,"c":52.19,"v":1926800},{"d":"2008-02-20","o":51.5,"h":53.37,"l":50.76,"c":53.06,"v":1718400},{"d":"2008-02-21","o":53.15,"h":53.9,"l":52.27,"c":52.29,"v":1541300},{"d":"2008-02-22","o":52.57,"h":52.57,"l":50.56,"c":52.45,"v":1863500},{"d":"2008-02-25","o":52.38,"h":53.37,"l":51.22,"c":53.2,"v":1631800},{"d":"2008-02-26","o":52.85,"h":54.49,"l":52.58,"c":54.17,"v":1686100},{"d":"2008-02-27","o":53.71,"h":55.31,"l":53.51,"c":54.66,"v":1520800},{"d":"2008-02-28","o":54.16,"h":54.44,"l":53.53,"c":54.06,"v":1670200},{"d":"2008-02-29","o":53.25,"h":53.25,"l":50.44,"c":50.64,"v":2152000},{"d":"2008-03-03","o":50.45,"h":51,"l":49.87,"c":50.5,"v":1747700},{"d":"2008-03-04","o":49.55,"h":50.75,"l":49.13,"c":50.53,"v":1998500},{"d":"2008-03-05","o":50.3,"h":51.41,"l":49.83,"c":50.32,"v":1588800},{"d":"2008-03-06","o":49.95,"h":50.1,"l":48.23,"c":48.23,"v":1831800},{"d":"2008-03-07","o":47.93,"h":49.86,"l":47.39,"c":48.78,"v":1583200},{"d":"2008-03-10","o":48.74,"h":49.02,"l":47.03,"c":47.08,"v":2007500},{"d":"2008-03-11","o":49.17,"h":51.38,"l":48.14,"c":51.12,"v":2152600},{"d":"2008-03-12","o":51.13,"h":51.9,"l":49.53,"c":49.72,"v":1773500},{"d":"2008-03-13","o":48.9,"h":50.95,"l":47.44,"c":50.46,"v":2221000},{"d":"2008-03-14","o":50.93,"h":51.27,"l":48.12,"c":48.78,"v":2392800},{"d":"2008-03-17","o":47.53,"h":49.71,"l":46.5,"c":49,"v":2712400},{"d":"2008-03-18","o":50.44,"h":51.45,"l":49.57,"c":51.44,"v":2717500},{"d":"2008-03-19","o":51.6,"h":52.15,"l":50.02,"c":50.22,"v":2221500},{"d":"2008-03-20","o":50.49,"h":54.31,"l":50.49,"c":54.2,"v":2797500},{"d":"2008-03-24","o":54.37,"h":56.05,"l":53.88,"c":54.53,"v":2524200},{"d":"2008-03-25","o":54.75,"h":55.32,"l":53.48,"c":54.68,"v":1774200},{"d":"2008-03-26","o":54.6,"h":54.6,"l":52.67,"c":52.83,"v":1838800},{"d":"2008-03-27","o":53.48,"h":53.48,"l":51.57,"c":51.61,"v":1463200},{"d":"2008-03-28","o":51.8,"h":52.29,"l":50.4,"c":50.57,"v":1186000},{"d":"2008-03-31","o":50.75,"h":52.42,"l":50.5,"c":51.85,"v":2244300},{"d":"2008-04-01","o":52.43,"h":54.75,"l":52.2,"c":54.74,"v":1786900},{"d":"2008-04-02","o":54.97,"h":55.86,"l":54.1,"c":54.64,"v":1785200},{"d":"2008-04-03","o":54.33,"h":56.17,"l":53.99,"c":55.65,"v":1460300},{"d":"2008-04-04","o":55.84,"h":55.97,"l":54.32,"c":54.57,"v":1050900},{"d":"2008-04-07","o":55,"h":55.66,"l":54.37,"c":54.78,"v":1392400},{"d":"2008-04-08","o":54.55,"h":54.86,"l":53.27,"c":53.59,"v":1526400},{"d":"2008-04-09","o":53.59,"h":54.01,"l":52.35,"c":52.85,"v":1309300},{"d":"2008-04-10","o":52.74,"h":53.88,"l":52.57,"c":53.07,"v":1529000},{"d":"2008-04-11","o":52.02,"h":52.81,"l":51.07,"c":51.12,"v":1387700},{"d":"2008-04-14","o":51,"h":51.22,"l":49.72,"c":49.81,"v":1442400},{"d":"2008-04-15","o":50.3,"h":50.9,"l":49.8,"c":50.82,"v":1171600},{"d":"2008-04-16","o":51.16,"h":52,"l":51.05,"c":51.5,"v":2276800},{"d":"2008-04-17","o":51.22,"h":51.77,"l":51,"c":51.49,"v":1865100},{"d":"2008-04-18","o":52.26,"h":53.66,"l":51.5,"c":52.16,"v":2506700},{"d":"2008-04-21","o":51.78,"h":51.99,"l":51.01,"c":51.4,"v":1153500},{"d":"2008-04-22","o":51.46,"h":51.55,"l":50.13,"c":50.29,"v":1684400},{"d":"2008-04-23","o":46.69,"h":49.02,"l":46.42,"c":47.05,"v":6352300},{"d":"2008-04-24","o":47.05,"h":48.07,"l":46.68,"c":47.85,"v":4905300},{"d":"2008-04-25","o":48.18,"h":48.73,"l":47.63,"c":47.9,"v":3983900},{"d":"2008-04-28","o":48.2,"h":48.2,"l":47.06,"c":47.46,"v":3972900},{"d":"2008-04-29","o":47.3,"h":47.44,"l":46.74,"c":47.17,"v":2418400},{"d":"2008-04-30","o":47.17,"h":48.2,"l":46.96,"c":47.49,"v":3297300},{"d":"2008-05-01","o":47.14,"h":50.52,"l":47.14,"c":50.13,"v":3547600},{"d":"2008-05-02","o":50.52,"h":51.55,"l":49.7,"c":50.46,"v":2292000},{"d":"2008-05-05","o":50.06,"h":50.39,"l":48.72,"c":49.32,"v":2119800},{"d":"2008-05-06","o":48.94,"h":50.27,"l":48.05,"c":49.9,"v":2142600},{"d":"2008-05-07","o":50.02,"h":50.54,"l":48.29,"c":48.48,"v":2134200},{"d":"2008-05-08","o":48.76,"h":49.22,"l":47.56,"c":47.93,"v":2067600},{"d":"2008-05-09","o":47.51,"h":49.43,"l":47,"c":48.58,"v":2337800},{"d":"2008-05-12","o":48.37,"h":50.08,"l":48.37,"c":50.08,"v":1827500},{"d":"2008-05-13","o":50.31,"h":50.48,"l":49.68,"c":50.12,"v":2039200},{"d":"2008-05-14","o":50.4,"h":51,"l":50.12,"c":50.52,"v":1251500},{"d":"2008-05-15","o":50.45,"h":50.97,"l":50.07,"c":50.65,"v":2282200},{"d":"2008-05-16","o":50.05,"h":50.72,"l":49.61,"c":49.83,"v":1897100},{"d":"2008-05-19","o":49.53,"h":50.74,"l":49.41,"c":49.76,"v":1860000},{"d":"2008-05-20","o":49.08,"h":49.21,"l":47.77,"c":48.15,"v":2920600},{"d":"2008-05-21","o":48.14,"h":48.82,"l":46.11,"c":46.54,"v":7334800},{"d":"2008-05-22","o":46.29,"h":47.02,"l":45.18,"c":46.89,"v":8966900},{"d":"2008-05-23","o":46.46,"h":46.7,"l":45.85,"c":46.18,"v":3233600},{"d":"2008-05-27","o":46.21,"h":46.71,"l":45.7,"c":46.03,"v":2747100},{"d":"2008-05-28","o":46.32,"h":46.64,"l":45.65,"c":46.18,"v":2803100},{"d":"2008-05-29","o":46.19,"h":47.38,"l":45.74,"c":47.02,"v":1833200},{"d":"2008-05-30","o":47.15,"h":47.8,"l":46.96,"c":47.26,"v":3060600},{"d":"2008-06-02","o":46.84,"h":46.88,"l":45.77,"c":46.28,"v":2512800},{"d":"2008-06-03","o":46.37,"h":47.31,"l":45.3,"c":46.46,"v":2158300},{"d":"2008-06-04","o":46.24,"h":47.58,"l":45.95,"c":46.64,"v":2089500},{"d":"2008-06-05","o":46.79,"h":47.98,"l":46.65,"c":47.84,"v":2071200},{"d":"2008-06-06","o":46.9,"h":47.6,"l":45.56,"c":45.77,"v":2798700},{"d":"2008-06-09","o":46.44,"h":46.51,"l":44.65,"c":45.36,"v":2241300},{"d":"2008-06-10","o":45.16,"h":46.55,"l":44.81,"c":45.7,"v":2106300},{"d":"2008-06-11","o":45.57,"h":46.12,"l":44.1,"c":44.1,"v":2883500},{"d":"2008-06-12","o":44.24,"h":46.35,"l":44.24,"c":45.19,"v":2383700},{"d":"2008-06-13","o":45.96,"h":46.66,"l":45.22,"c":46.53,"v":2466400},{"d":"2008-06-16","o":45.79,"h":47.14,"l":45.79,"c":46.84,"v":1861000},{"d":"2008-06-17","o":46.74,"h":47.1,"l":45.65,"c":45.7,"v":1262100},{"d":"2008-06-18","o":45.38,"h":45.79,"l":44.81,"c":45.7,"v":2521500},{"d":"2008-06-19","o":45.91,"h":46.14,"l":44.51,"c":46.14,"v":2484600},{"d":"2008-06-20","o":44.67,"h":45.94,"l":44.41,"c":44.58,"v":3215800},{"d":"2008-06-23","o":44.69,"h":45.1,"l":43.68,"c":44.05,"v":2085600},{"d":"2008-06-24","o":44.13,"h":44.67,"l":43.38,"c":44.17,"v":1900800},{"d":"2008-06-25","o":44.34,"h":45.59,"l":43.98,"c":44.39,"v":2426000},{"d":"2008-06-26","o":43,"h":44.43,"l":42.98,"c":43.06,"v":2162000},{"d":"2008-06-27","o":43,"h":43.93,"l":41.28,"c":41.82,"v":4252500},{"d":"2008-06-30","o":41.81,"h":41.85,"l":40.6,"c":40.67,"v":3206300},{"d":"2008-07-01","o":40.18,"h":41.82,"l":40.09,"c":41.42,"v":3768000},{"d":"2008-07-02","o":41.34,"h":41.9,"l":40.01,"c":40.09,"v":3377300},{"d":"2008-07-03","o":40.56,"h":40.82,"l":39.67,"c":39.88,"v":1733500},{"d":"2008-07-07","o":40.01,"h":40.68,"l":38.16,"c":39.4,"v":4732600},{"d":"2008-07-08","o":39.5,"h":41.79,"l":39.38,"c":41.75,"v":4253400},{"d":"2008-07-09","o":41.88,"h":41.99,"l":39.44,"c":39.66,"v":2714500},{"d":"2008-07-10","o":39.66,"h":39.95,"l":38.13,"c":39.3,"v":3410300},{"d":"2008-07-11","o":38.76,"h":40.21,"l":38.22,"c":39.11,"v":3462700},{"d":"2008-07-14","o":40.04,"h":40.5,"l":37.11,"c":37.2,"v":3787900},{"d":"2008-07-15","o":36.83,"h":38.04,"l":35.48,"c":36.6,"v":4588800},{"d":"2008-07-16","o":36.8,"h":40.09,"l":36.09,"c":40,"v":4776700},{"d":"2008-07-17","o":41.43,"h":42.16,"l":39.11,"c":41.04,"v":3595200},{"d":"2008-07-18","o":41.89,"h":41.9,"l":39.26,"c":39.79,"v":4431500},{"d":"2008-07-21","o":40.34,"h":40.34,"l":38.65,"c":38.88,"v":3694600},{"d":"2008-07-22","o":38.38,"h":40.71,"l":37.05,"c":40.66,"v":4359400},{"d":"2008-07-23","o":41.32,"h":41.36,"l":39.28,"c":40.51,"v":4885700},{"d":"2008-07-24","o":42.01,"h":43.36,"l":40.81,"c":41.62,"v":5251000},{"d":"2008-07-25","o":41.6,"h":42.38,"l":40.6,"c":41.19,"v":2723400},{"d":"2008-07-28","o":40.69,"h":42.28,"l":40.05,"c":40.16,"v":3118200},{"d":"2008-07-29","o":40.31,"h":42.76,"l":40.31,"c":42.64,"v":2662700},{"d":"2008-07-30","o":43.37,"h":43.82,"l":41.74,"c":43.19,"v":2282200},{"d":"2008-07-31","o":42.58,"h":43.48,"l":42.38,"c":42.5,"v":2307000},{"d":"2008-08-01","o":42.77,"h":43.07,"l":41.57,"c":42.8,"v":1777300},{"d":"2008-08-04","o":42.5,"h":42.61,"l":41.14,"c":41.53,"v":1871000},{"d":"2008-08-05","o":42.74,"h":44,"l":42.01,"c":43.76,"v":2656200},{"d":"2008-08-06","o":43.58,"h":43.63,"l":42.78,"c":43.17,"v":1428100},{"d":"2008-08-07","o":42.65,"h":42.97,"l":41.32,"c":41.67,"v":2097400},{"d":"2008-08-08","o":41.6,"h":43.82,"l":41.6,"c":43.38,"v":2083900},{"d":"2008-08-11","o":43.2,"h":45.45,"l":42.88,"c":44.29,"v":2266500},{"d":"2008-08-12","o":43.6,"h":43.74,"l":41.7,"c":42.14,"v":1830100},{"d":"2008-08-13","o":41.82,"h":43.09,"l":41.05,"c":42.33,"v":2635900},{"d":"2008-08-14","o":40.33,"h":43.92,"l":40.33,"c":43.61,"v":2576800},{"d":"2008-08-15","o":44.1,"h":45.23,"l":43.86,"c":44.67,"v":2237400},{"d":"2008-08-18","o":44.75,"h":44.75,"l":43.41,"c":43.7,"v":2442300},{"d":"2008-08-19","o":43.09,"h":43.78,"l":42.26,"c":42.64,"v":2092000},{"d":"2008-08-20","o":42.79,"h":43.39,"l":42.35,"c":43.22,"v":1704900},{"d":"2008-08-21","o":42.57,"h":43.23,"l":42.32,"c":42.94,"v":1787000},{"d":"2008-08-22","o":43.42,"h":44.43,"l":43.39,"c":44.4,"v":1519800},{"d":"2008-08-25","o":44.16,"h":44.7,"l":43.01,"c":43.09,"v":1195600},{"d":"2008-08-26","o":43,"h":43.24,"l":42.37,"c":43.24,"v":1532800},{"d":"2008-08-27","o":43.13,"h":44.1,"l":42.85,"c":44.05,"v":1487000},{"d":"2008-08-28","o":44.85,"h":45.6,"l":44.18,"c":45.6,"v":1738800},{"d":"2008-08-29","o":45.02,"h":45.58,"l":44.86,"c":44.95,"v":1613600},{"d":"2008-09-02","o":45.94,"h":46.69,"l":44.02,"c":45.06,"v":2542000},{"d":"2008-09-03","o":44.86,"h":45.9,"l":44.41,"c":45.78,"v":2549700},{"d":"2008-09-04","o":45.78,"h":46.3,"l":43.95,"c":44.17,"v":2498100},{"d":"2008-09-05","o":43.55,"h":44.46,"l":42.23,"c":44.37,"v":2861800},{"d":"2008-09-08","o":46.78,"h":48.31,"l":44.85,"c":46.73,"v":4694300},{"d":"2008-09-09","o":46.21,"h":46.64,"l":42.76,"c":42.77,"v":4239600},{"d":"2008-09-10","o":43.35,"h":43.6,"l":41.92,"c":42.44,"v":3538600},{"d":"2008-09-11","o":41.62,"h":43.92,"l":41.06,"c":43.73,"v":3909100},{"d":"2008-09-12","o":42.85,"h":44.99,"l":41.64,"c":44.7,"v":2758800},{"d":"2008-09-15","o":41.01,"h":44.98,"l":41.01,"c":41.82,"v":5154300},{"d":"2008-09-16","o":40.28,"h":42.29,"l":38.85,"c":42.06,"v":6169300},{"d":"2008-09-17","o":40.83,"h":41.73,"l":37.54,"c":37.83,"v":6643900},{"d":"2008-09-18","o":38.61,"h":40.64,"l":32.03,"c":39.55,"v":9904700},{"d":"2008-09-19","o":46.91,"h":49.76,"l":40.75,"c":43.5,"v":8272100},{"d":"2008-09-22","o":43,"h":44.98,"l":40.92,"c":41.25,"v":4026000},{"d":"2008-09-23","o":41.8,"h":42.36,"l":39.51,"c":40.25,"v":2910300},{"d":"2008-09-24","o":40.25,"h":41.22,"l":38.46,"c":40.75,"v":2316200},{"d":"2008-09-25","o":42.14,"h":42.14,"l":40.19,"c":41.28,"v":2922700},{"d":"2008-09-26","o":41.28,"h":41.47,"l":39.27,"c":40.4,"v":2258600},{"d":"2008-09-29","o":40.09,"h":40.54,"l":35.9,"c":35.9,"v":2939600},{"d":"2008-09-30","o":37.01,"h":42.5,"l":34.85,"c":38.2,"v":2567300},{"d":"2008-10-01","o":37.5,"h":39.45,"l":36.67,"c":38.83,"v":2425300},{"d":"2008-10-02","o":38.63,"h":39.48,"l":31.43,"c":33.53,"v":3413000},{"d":"2008-10-03","o":33.87,"h":35.47,"l":32.03,"c":32.95,"v":2869400},{"d":"2008-10-06","o":31.61,"h":33.88,"l":29.49,"c":31.79,"v":2829400},{"d":"2008-10-07","o":30.9,"h":32.11,"l":28.28,"c":28.34,"v":2795800},{"d":"2008-10-08","o":27.33,"h":28,"l":23.63,"c":25.81,"v":5633300},{"d":"2008-10-09","o":26.35,"h":26.91,"l":20.6,"c":20.6,"v":6517900},{"d":"2008-10-10","o":19.89,"h":22.67,"l":16.51,"c":21.62,"v":6966200},{"d":"2008-10-13","o":22.87,"h":25.79,"l":22.19,"c":25.52,"v":4248800},{"d":"2008-10-14","o":26.02,"h":30.88,"l":26.02,"c":30.3,"v":6684200},{"d":"2008-10-15","o":29,"h":29.31,"l":25.57,"c":25.79,"v":3971600},{"d":"2008-10-16","o":25.56,"h":26.5,"l":21.77,"c":23.85,"v":5242900},{"d":"2008-10-17","o":23.27,"h":26.41,"l":23.13,"c":24.79,"v":3168900},{"d":"2008-10-20","o":25.01,"h":26.82,"l":24.6,"c":26.63,"v":3265600},{"d":"2008-10-21","o":26.11,"h":27.1,"l":25.14,"c":25.75,"v":2599100},{"d":"2008-10-22","o":24.87,"h":24.87,"l":21,"c":21.82,"v":3730900},{"d":"2008-10-23","o":21.92,"h":22.59,"l":19.97,"c":21.79,"v":3713400},{"d":"2008-10-24","o":19.53,"h":21.83,"l":19.08,"c":21.43,"v":3727300},{"d":"2008-10-27","o":20.44,"h":21.98,"l":20.11,"c":20.15,"v":3400100},{"d":"2008-10-28","o":20.93,"h":24.04,"l":20.12,"c":23.83,"v":3994900},{"d":"2008-10-29","o":23.83,"h":24,"l":21.57,"c":21.79,"v":3326600},{"d":"2008-10-30","o":22.99,"h":23.5,"l":18.61,"c":19,"v":6133200},{"d":"2008-10-31","o":18.87,"h":21.64,"l":17.04,"c":21.6,"v":7211700},{"d":"2008-11-03","o":21.49,"h":21.89,"l":21,"c":21.72,"v":4546800},{"d":"2008-11-04","o":22.2,"h":23.57,"l":22.1,"c":23.46,"v":3874000},{"d":"2008-11-05","o":23.04,"h":24.26,"l":21.59,"c":21.75,"v":2646500},{"d":"2008-11-06","o":21.51,"h":22.35,"l":19.4,"c":19.65,"v":3142500},{"d":"2008-11-07","o":20.09,"h":21.21,"l":19.71,"c":21.03,"v":2211600},{"d":"2008-11-10","o":21.38,"h":21.38,"l":18.89,"c":19.44,"v":2556900},{"d":"2008-11-11","o":19.13,"h":19.17,"l":17.37,"c":17.91,"v":2972100},{"d":"2008-11-12","o":18,"h":19.33,"l":17.19,"c":17.39,"v":5439600},{"d":"2008-11-13","o":17.97,"h":19.81,"l":16.43,"c":19.74,"v":6380200},{"d":"2008-11-14","o":19.21,"h":20.1,"l":17.7,"c":18,"v":5301200},{"d":"2008-11-17","o":17.76,"h":17.99,"l":16.19,"c":16.31,"v":4082300},{"d":"2008-11-18","o":16.37,"h":16.56,"l":15.2,"c":16,"v":5303800},{"d":"2008-11-19","o":15.68,"h":16.01,"l":13.74,"c":13.96,"v":4366800},{"d":"2008-11-20","o":13.6,"h":14.66,"l":12.57,"c":12.92,"v":4991900},{"d":"2008-11-21","o":12.99,"h":13.72,"l":11.74,"c":12.37,"v":6927100},{"d":"2008-11-24","o":14.4,"h":16.04,"l":13.17,"c":15.81,"v":5537000},{"d":"2008-11-25","o":16.23,"h":17.43,"l":15.15,"c":16.98,"v":5340400},{"d":"2008-11-26","o":15.94,"h":17.9,"l":15.65,"c":17.81,"v":3490200},{"d":"2008-11-28","o":17.73,"h":18.5,"l":17.7,"c":18.46,"v":1143800},{"d":"2008-12-01","o":17.36,"h":17.52,"l":14.85,"c":15.44,"v":5310200},{"d":"2008-12-02","o":15.8,"h":17.25,"l":15.2,"c":17.01,"v":4677000},{"d":"2008-12-03","o":16.29,"h":17.62,"l":15.82,"c":17.39,"v":3825200},{"d":"2008-12-04","o":16.88,"h":17.84,"l":16.3,"c":16.8,"v":3401300},{"d":"2008-12-05","o":16.5,"h":21.77,"l":16.28,"c":21.31,"v":7294900},{"d":"2008-12-08","o":22.04,"h":22.79,"l":19.65,"c":20.57,"v":5288900},{"d":"2008-12-09","o":20.13,"h":21.26,"l":19.81,"c":20.34,"v":3954400},{"d":"2008-12-10","o":20.5,"h":21.42,"l":20.33,"c":21.21,"v":2767700},{"d":"2008-12-11","o":20.95,"h":21.87,"l":19.99,"c":20.23,"v":3788000},{"d":"2008-12-12","o":19.31,"h":20.86,"l":19.1,"c":20.47,"v":2543500},{"d":"2008-12-15","o":20.59,"h":20.82,"l":18.47,"c":18.78,"v":2352000},{"d":"2008-12-16","o":19.3,"h":22.04,"l":19.06,"c":21.8,"v":4625600},{"d":"2008-12-17","o":21.21,"h":22.33,"l":20.49,"c":21.94,"v":3373600},{"d":"2008-12-18","o":21.82,"h":22.46,"l":20.95,"c":21.04,"v":3407100},{"d":"2008-12-19","o":21.48,"h":22.94,"l":21.06,"c":22.85,"v":3193800},{"d":"2008-12-22","o":22.82,"h":22.82,"l":20.08,"c":20.56,"v":3532800},{"d":"2008-12-23","o":20.97,"h":21.13,"l":19.93,"c":19.99,"v":1840200},{"d":"2008-12-24","o":20.25,"h":20.57,"l":19.74,"c":20.56,"v":626300},{"d":"2008-12-26","o":20.7,"h":20.87,"l":19.7,"c":20.05,"v":1105300},{"d":"2008-12-29","o":20,"h":20.04,"l":19.01,"c":19.75,"v":1540600},{"d":"2008-12-30","o":19.81,"h":22.03,"l":19.81,"c":21.91,"v":2383700},{"d":"2008-12-31","o":22.1,"h":23.51,"l":21.9,"c":23.36,"v":2869300},{"d":"2009-01-02","o":23.4,"h":24.21,"l":22.43,"c":24,"v":3214400},{"d":"2009-01-05","o":23.82,"h":24.44,"l":23.09,"c":24.14,"v":3226900},{"d":"2009-01-06","o":24.36,"h":25.61,"l":24.08,"c":25.1,"v":4051200},{"d":"2009-01-07","o":24.34,"h":24.58,"l":22.8,"c":23,"v":3699300},{"d":"2009-01-08","o":22.76,"h":23.82,"l":22.48,"c":23.8,"v":2986300},{"d":"2009-01-09","o":24.04,"h":24.12,"l":22.67,"c":22.8,"v":3198600},{"d":"2009-01-12","o":23.22,"h":23.22,"l":20.64,"c":20.94,"v":3179400},{"d":"2009-01-13","o":20.59,"h":22.05,"l":20.38,"c":21.6,"v":2652100},{"d":"2009-01-14","o":20.8,"h":20.94,"l":19.44,"c":20.08,"v":3789900},{"d":"2009-01-15","o":20.1,"h":21.04,"l":18.88,"c":19.97,"v":4128300},{"d":"2009-01-16","o":20.75,"h":21.58,"l":19.93,"c":21.31,"v":5900100},{"d":"2009-01-20","o":20.14,"h":21.29,"l":17.58,"c":17.58,"v":5735400},{"d":"2009-01-21","o":18.1,"h":20.82,"l":17.62,"c":20.51,"v":6885300},{"d":"2009-01-22","o":19.75,"h":20.85,"l":18.82,"c":19.18,"v":4716600},{"d":"2009-01-23","o":18.09,"h":20.07,"l":18.09,"c":19.46,"v":5137400},{"d":"2009-01-26","o":19.64,"h":21.1,"l":19.27,"c":19.92,"v":4014200},{"d":"2009-01-27","o":20.35,"h":20.7,"l":19.5,"c":20.48,"v":2946200},{"d":"2009-01-28","o":21.59,"h":22.8,"l":21.23,"c":22.12,"v":6232000},{"d":"2009-01-29","o":21.28,"h":22.13,"l":20,"c":21.24,"v":4245400},{"d":"2009-01-30","o":21.6,"h":21.84,"l":19.9,"c":20.15,"v":3454900},{"d":"2009-02-02","o":19.49,"h":21.54,"l":19.22,"c":21.34,"v":3895400},{"d":"2009-02-03","o":21.64,"h":21.72,"l":19.8,"c":20.83,"v":3921200},{"d":"2009-02-04","o":20.99,"h":21.56,"l":20.46,"c":20.78,"v":3855400},{"d":"2009-02-05","o":20.58,"h":22.43,"l":20.27,"c":21.87,"v":4015000},{"d":"2009-02-06","o":22.27,"h":22.66,"l":21.35,"c":21.68,"v":6629300},{"d":"2009-02-09","o":21.66,"h":22.61,"l":21.13,"c":21.83,"v":4051500},{"d":"2009-02-10","o":21.55,"h":22.06,"l":19.65,"c":19.87,"v":5162300},{"d":"2009-02-11","o":20.33,"h":20.85,"l":19.63,"c":20.81,"v":2879200},{"d":"2009-02-12","o":19.76,"h":21.12,"l":19.54,"c":20.94,"v":3308400},{"d":"2009-02-13","o":20.75,"h":21.13,"l":20.32,"c":20.46,"v":2866500},{"d":"2009-02-17","o":19.31,"h":19.64,"l":17.98,"c":18.04,"v":4961300},{"d":"2009-02-18","o":18.33,"h":18.91,"l":17.49,"c":18.61,"v":5745400},{"d":"2009-02-19","o":18.7,"h":19,"l":16.97,"c":17.09,"v":4688000},{"d":"2009-02-20","o":16.43,"h":17.72,"l":15.91,"c":17.15,"v":6031400},{"d":"2009-02-23","o":17.47,"h":17.7,"l":15.88,"c":15.99,"v":4746400},{"d":"2009-02-24","o":16.11,"h":17.79,"l":15.93,"c":17.75,"v":4529500},{"d":"2009-02-25","o":17.44,"h":17.64,"l":16.32,"c":16.88,"v":5049800},{"d":"2009-02-26","o":17.58,"h":17.69,"l":16.35,"c":16.7,"v":3881900},{"d":"2009-02-27","o":16.04,"h":16.59,"l":15.55,"c":15.94,"v":3879500},{"d":"2009-03-02","o":15.24,"h":15.91,"l":14.86,"c":14.99,"v":4579900},{"d":"2009-03-03","o":15.21,"h":15.22,"l":14.31,"c":14.57,"v":4221700},{"d":"2009-03-04","o":15.2,"h":15.88,"l":14.32,"c":15.47,"v":4287700},{"d":"2009-03-05","o":15.02,"h":15.4,"l":13.84,"c":14.21,"v":4978600},{"d":"2009-03-06","o":14.45,"h":14.72,"l":13.5,"c":14.2,"v":4953300},{"d":"2009-03-09","o":14.24,"h":14.72,"l":13.53,"c":13.8,"v":3871700},{"d":"2009-03-10","o":14.26,"h":15.71,"l":14.01,"c":15.69,"v":5233900},{"d":"2009-03-11","o":15.79,"h":16.97,"l":15.25,"c":16.67,"v":4642200},{"d":"2009-03-12","o":16.33,"h":17.87,"l":16.02,"c":17.74,"v":4289600},{"d":"2009-03-13","o":17.94,"h":18.44,"l":17.17,"c":17.91,"v":3380600},{"d":"2009-03-16","o":18.35,"h":18.75,"l":16.76,"c":16.87,"v":4591300},{"d":"2009-03-17","o":17.02,"h":18.31,"l":16.84,"c":18.28,"v":4812100},{"d":"2009-03-18","o":17.7,"h":20.3,"l":17.6,"c":20.17,"v":6902500},{"d":"2009-03-19","o":20.55,"h":20.55,"l":19.22,"c":19.39,"v":4788600},{"d":"2009-03-20","o":19.21,"h":19.69,"l":18.57,"c":18.73,"v":4340000},{"d":"2009-03-23","o":19.59,"h":21.89,"l":19.43,"c":21.86,"v":4805800},{"d":"2009-03-24","o":20.69,"h":21.82,"l":20.14,"c":20.6,"v":4236800},{"d":"2009-03-25","o":20.62,"h":21.52,"l":19.91,"c":21.3,"v":3550600},{"d":"2009-03-26","o":21.7,"h":21.77,"l":20.82,"c":21.5,"v":4202000},{"d":"2009-03-27","o":20.78,"h":21.36,"l":20.6,"c":20.71,"v":3022600},{"d":"2009-03-30","o":19.21,"h":20.35,"l":18.76,"c":18.89,"v":3650000},{"d":"2009-03-31","o":19.37,"h":20.73,"l":19.21,"c":20.49,"v":4187300},{"d":"2009-04-01","o":19.76,"h":21.15,"l":19.76,"c":21,"v":2829200},{"d":"2009-04-02","o":21.78,"h":22.26,"l":21.36,"c":21.77,"v":4404500},{"d":"2009-04-03","o":21.92,"h":22.89,"l":21.52,"c":22.84,"v":2788500},{"d":"2009-04-06","o":22.36,"h":22.62,"l":21.61,"c":22.11,"v":3071100},{"d":"2009-04-07","o":21.39,"h":21.39,"l":20.63,"c":20.63,"v":2786700},{"d":"2009-04-08","o":21.32,"h":22.08,"l":21.32,"c":22.01,"v":3203900},{"d":"2009-04-09","o":22.99,"h":24.26,"l":22.5,"c":24.18,"v":4115500},{"d":"2009-04-13","o":22.95,"h":24.68,"l":22.94,"c":24.31,"v":3054300},{"d":"2009-04-14","o":23.61,"h":23.96,"l":21.99,"c":22.15,"v":4245400},{"d":"2009-04-15","o":21.47,"h":23.59,"l":21.41,"c":23.51,"v":3345900},{"d":"2009-04-16","o":23.69,"h":24.84,"l":23.11,"c":24.62,"v":4572200},{"d":"2009-04-17","o":24.78,"h":25.26,"l":23.95,"c":24.86,"v":3980800},{"d":"2009-04-20","o":25.51,"h":25.56,"l":23.72,"c":23.77,"v":6104200},{"d":"2009-04-21","o":23.03,"h":24.23,"l":22.21,"c":24.2,"v":6732900},{"d":"2009-04-22","o":24.37,"h":26.45,"l":23.82,"c":25.35,"v":8391100},{"d":"2009-04-23","o":25.3,"h":26.36,"l":24.66,"c":26.17,"v":3807600},{"d":"2009-04-24","o":26.18,"h":26.88,"l":25.37,"c":26.44,"v":3844500},{"d":"2009-04-27","o":25.66,"h":26.55,"l":25.65,"c":25.88,"v":2869000},{"d":"2009-04-28","o":25.12,"h":26.23,"l":24.72,"c":24.86,"v":4098800},{"d":"2009-04-29","o":25.1,"h":26.44,"l":24.96,"c":26.32,"v":4339100},{"d":"2009-04-30","o":26.44,"h":26.89,"l":25.98,"c":26.35,"v":2905900},{"d":"2009-05-01","o":26.34,"h":26.46,"l":25.83,"c":26.45,"v":3387700},{"d":"2009-05-04","o":25.93,"h":26.9,"l":25.26,"c":26.86,"v":4851200},{"d":"2009-05-05","o":26.35,"h":26.69,"l":26,"c":26.23,"v":2903500},{"d":"2009-05-06","o":26.93,"h":27.91,"l":26.11,"c":27.6,"v":3817100},{"d":"2009-05-07","o":28.43,"h":29.55,"l":26.74,"c":26.9,"v":4206000},{"d":"2009-05-08","o":27.39,"h":29.05,"l":27.28,"c":29.02,"v":4867300},{"d":"2009-05-11","o":27.87,"h":28.15,"l":25.97,"c":26.11,"v":4334300},{"d":"2009-05-12","o":26.29,"h":26.62,"l":24.91,"c":25.66,"v":4236800},{"d":"2009-05-13","o":25.29,"h":25.54,"l":24.29,"c":24.46,"v":3666000},{"d":"2009-05-14","o":24.39,"h":25.48,"l":24.14,"c":25.06,"v":2676500},{"d":"2009-05-15","o":25.11,"h":26.08,"l":24.56,"c":25.4,"v":3024500},{"d":"2009-05-18","o":25.94,"h":27.61,"l":25.46,"c":27.44,"v":4330300},{"d":"2009-05-19","o":27.3,"h":29.48,"l":26.89,"c":28.94,"v":6921600},{"d":"2009-05-20","o":29.42,"h":29.84,"l":27.58,"c":28.06,"v":4554800},{"d":"2009-05-21","o":27.6,"h":28.43,"l":27.26,"c":28.37,"v":3012000},{"d":"2009-05-22","o":28.48,"h":29.08,"l":28.17,"c":28.73,"v":2911300},{"d":"2009-05-26","o":28.46,"h":29.79,"l":28.06,"c":29.72,"v":3590000},{"d":"2009-05-27","o":29.8,"h":30.08,"l":28.5,"c":28.65,"v":4094200},{"d":"2009-05-28","o":29.04,"h":29.5,"l":28.42,"c":29.48,"v":2790500},{"d":"2009-05-29","o":29.35,"h":30.25,"l":28.59,"c":30.2,"v":2991300},{"d":"2009-06-01","o":30.55,"h":31.16,"l":30,"c":30.93,"v":4380900},{"d":"2009-06-02","o":30.77,"h":31.13,"l":29.88,"c":29.97,"v":4823600},{"d":"2009-06-03","o":29.42,"h":29.88,"l":28.96,"c":29.39,"v":3839500},{"d":"2009-06-04","o":29.67,"h":30.65,"l":29.33,"c":30.55,"v":3749600},{"d":"2009-06-05","o":30.96,"h":30.97,"l":29.3,"c":29.65,"v":4173900},{"d":"2009-06-08","o":29.34,"h":29.52,"l":28.27,"c":28.54,"v":4702900},{"d":"2009-06-09","o":28.69,"h":29.11,"l":28.32,"c":28.39,"v":4113500},{"d":"2009-06-10","o":27.02,"h":27.54,"l":25.65,"c":26.33,"v":7788300},{"d":"2009-06-11","o":26.19,"h":26.53,"l":25.62,"c":25.69,"v":6102200},{"d":"2009-06-12","o":24.99,"h":25.01,"l":24.25,"c":24.32,"v":34678200},{"d":"2009-06-15","o":24.24,"h":24.8,"l":24.08,"c":24.78,"v":9249200},{"d":"2009-06-16","o":24.79,"h":24.85,"l":24.19,"c":24.41,"v":5218900},{"d":"2009-06-17","o":24.3,"h":24.4,"l":23.76,"c":23.85,"v":5617400},{"d":"2009-06-18","o":23.93,"h":24.19,"l":23.75,"c":23.84,"v":4392400},{"d":"2009-06-19","o":24.05,"h":24.08,"l":23.44,"c":24,"v":6816300},{"d":"2009-06-22","o":23.63,"h":23.86,"l":22.75,"c":22.79,"v":6262000},{"d":"2009-06-23","o":22.97,"h":23.21,"l":22.55,"c":23.01,"v":4763800},{"d":"2009-06-24","o":23.22,"h":24.15,"l":23.09,"c":23.95,"v":4715400},{"d":"2009-06-25","o":23.71,"h":24.17,"l":23.53,"c":24.03,"v":3155000},{"d":"2009-06-26","o":23.95,"h":24.1,"l":23.66,"c":23.89,"v":2909300},{"d":"2009-06-29","o":23.63,"h":24.3,"l":23.56,"c":24.15,"v":3662600},{"d":"2009-06-30","o":24.18,"h":24.41,"l":23.78,"c":24.27,"v":5417800},{"d":"2009-07-01","o":24.4,"h":24.87,"l":24,"c":24.61,"v":3113900},{"d":"2009-07-02","o":24.27,"h":24.49,"l":23.34,"c":23.34,"v":3091600},{"d":"2009-07-06","o":23.19,"h":23.73,"l":22.95,"c":23.73,"v":3191900},{"d":"2009-07-07","o":23.49,"h":23.7,"l":22.53,"c":22.57,"v":2765400},{"d":"2009-07-08","o":22.77,"h":22.84,"l":21.6,"c":22.01,"v":3929500},{"d":"2009-07-09","o":22.35,"h":22.84,"l":22.23,"c":22.53,"v":2108300},{"d":"2009-07-10","o":22.29,"h":22.45,"l":21.96,"c":22.14,"v":2001400},{"d":"2009-07-13","o":22.52,"h":23.43,"l":22.02,"c":23.43,"v":2996000},{"d":"2009-07-14","o":23.37,"h":23.53,"l":22.86,"c":23.51,"v":1946900},{"d":"2009-07-15","o":23.82,"h":24.66,"l":23.78,"c":24.4,"v":2977800},{"d":"2009-07-16","o":24.09,"h":24.91,"l":23.85,"c":24.69,"v":2331300},{"d":"2009-07-17","o":24.69,"h":24.84,"l":24.25,"c":24.63,"v":1986200},{"d":"2009-07-20","o":24.73,"h":25.05,"l":24.58,"c":24.95,"v":2407800},{"d":"2009-07-21","o":24.97,"h":25.15,"l":24.63,"c":25.1,"v":3301700},{"d":"2009-07-22","o":24.74,"h":25.15,"l":24.65,"c":24.99,"v":2641100},{"d":"2009-07-23","o":25.08,"h":26.48,"l":24.86,"c":26.17,"v":4818900},{"d":"2009-07-24","o":24.66,"h":26.29,"l":24.09,"c":25.77,"v":6799300},{"d":"2009-07-27","o":25.81,"h":27.29,"l":25.78,"c":27.22,"v":4364700},{"d":"2009-07-28","o":26.91,"h":27.22,"l":26.27,"c":26.69,"v":4063600},{"d":"2009-07-29","o":26.63,"h":26.74,"l":25.99,"c":26.58,"v":2565700},{"d":"2009-07-30","o":26.72,"h":28.29,"l":26.59,"c":28.04,"v":4240600},{"d":"2009-07-31","o":27.97,"h":28.25,"l":27.73,"c":27.8,"v":3983200},{"d":"2009-08-03","o":28.51,"h":28.51,"l":27.52,"c":27.72,"v":3531300},{"d":"2009-08-04","o":27.6,"h":28.34,"l":27.35,"c":28.31,"v":2570200},{"d":"2009-08-05","o":28.19,"h":28.98,"l":27.59,"c":28.79,"v":2793700},{"d":"2009-08-06","o":29.16,"h":29.41,"l":27.8,"c":28,"v":3938300},{"d":"2009-08-07","o":28.43,"h":29.93,"l":28.19,"c":29.6,"v":3962300},{"d":"2009-08-10","o":29.55,"h":29.74,"l":28.73,"c":29.12,"v":1676400},{"d":"2009-08-11","o":28.99,"h":29.13,"l":27.71,"c":27.82,"v":2673800},{"d":"2009-08-12","o":27.9,"h":29.25,"l":27.6,"c":28.72,"v":2108200},{"d":"2009-08-13","o":28.93,"h":29.34,"l":28.61,"c":29.17,"v":1825700},{"d":"2009-08-14","o":29,"h":29.16,"l":28.59,"c":28.86,"v":2389900},{"d":"2009-08-17","o":28.24,"h":28.5,"l":27.33,"c":27.36,"v":2148000},{"d":"2009-08-18","o":27.53,"h":28.1,"l":27.52,"c":28.04,"v":2003900},{"d":"2009-08-19","o":27.6,"h":28.11,"l":27.4,"c":28.03,"v":1397700},{"d":"2009-08-20","o":28.09,"h":29.18,"l":28.05,"c":29.15,"v":2451500},{"d":"2009-08-21","o":29.25,"h":29.87,"l":29,"c":29.82,"v":2318700},{"d":"2009-08-24","o":29.98,"h":30.45,"l":29.46,"c":29.66,"v":2301900},{"d":"2009-08-25","o":29.99,"h":30.62,"l":29.79,"c":30.36,"v":2695900},{"d":"2009-08-26","o":30.19,"h":30.32,"l":29.68,"c":29.82,"v":2594500},{"d":"2009-08-27","o":29.99,"h":30.08,"l":29.19,"c":30.06,"v":1952700},{"d":"2009-08-28","o":30.36,"h":30.39,"l":29.65,"c":30.2,"v":1351900},{"d":"2009-08-31","o":29.71,"h":30.18,"l":29.53,"c":30.03,"v":2616300},{"d":"2009-09-01","o":30,"h":30.04,"l":28.07,"c":28.25,"v":3623700},{"d":"2009-09-02","o":28.43,"h":28.43,"l":27.74,"c":28.01,"v":2362400},{"d":"2009-09-03","o":28.41,"h":28.93,"l":28.03,"c":28.91,"v":2224900},{"d":"2009-09-04","o":28.91,"h":29.12,"l":28.59,"c":29,"v":1770900},{"d":"2009-09-08","o":29.39,"h":29.6,"l":28.88,"c":29.57,"v":1986900},{"d":"2009-09-09","o":29.55,"h":30.12,"l":29.19,"c":30.1,"v":1907100},{"d":"2009-09-10","o":30.03,"h":31.03,"l":29.39,"c":31,"v":2625500},{"d":"2009-09-11","o":31.08,"h":31.14,"l":30.23,"c":30.25,"v":2617100},{"d":"2009-09-14","o":29.86,"h":31.66,"l":29.83,"c":31.63,"v":2966100},{"d":"2009-09-15","o":31.75,"h":31.98,"l":31.39,"c":31.72,"v":2571600},{"d":"2009-09-16","o":31.85,"h":33.31,"l":31.69,"c":33.06,"v":3723500},{"d":"2009-09-17","o":33,"h":33.66,"l":32.59,"c":32.63,"v":2322200},{"d":"2009-09-18","o":32.84,"h":33.02,"l":32.24,"c":32.76,"v":2769100},{"d":"2009-09-21","o":32.47,"h":32.7,"l":32.17,"c":32.27,"v":2088400},{"d":"2009-09-22","o":32.7,"h":33.16,"l":32.49,"c":32.88,"v":3200400},{"d":"2009-09-23","o":32.75,"h":33.13,"l":32.02,"c":32.09,"v":2005600},{"d":"2009-09-24","o":32.26,"h":32.26,"l":30.92,"c":31.27,"v":2259700},{"d":"2009-09-25","o":30.95,"h":31.39,"l":30.41,"c":30.94,"v":2704500},{"d":"2009-09-28","o":31.12,"h":32.74,"l":31.06,"c":32.73,"v":1762200},{"d":"2009-09-29","o":32.97,"h":33.39,"l":32.28,"c":32.34,"v":1978000},{"d":"2009-09-30","o":36.15,"h":37.36,"l":34.39,"c":36.33,"v":11595000},{"d":"2009-10-01","o":35.79,"h":37.72,"l":35.79,"c":36.97,"v":8959200},{"d":"2009-10-02","o":36.23,"h":37.8,"l":36.12,"c":36.43,"v":5499100},{"d":"2009-10-05","o":36.82,"h":36.82,"l":35.65,"c":36.2,"v":5405800},{"d":"2009-10-06","o":36.69,"h":36.93,"l":35.82,"c":36.48,"v":3094400},{"d":"2009-10-07","o":36.29,"h":36.75,"l":35.99,"c":36.75,"v":2384800},{"d":"2009-10-08","o":37,"h":37.15,"l":36.61,"c":36.92,"v":3077300},{"d":"2009-10-09","o":36.94,"h":37.06,"l":36.51,"c":36.67,"v":2893100},{"d":"2009-10-12","o":37.11,"h":37.47,"l":36.73,"c":36.91,"v":2079900},{"d":"2009-10-13","o":35.83,"h":36.26,"l":35.55,"c":35.83,"v":3547900},{"d":"2009-10-14","o":36.37,"h":37.71,"l":36.3,"c":37.63,"v":3584500},{"d":"2009-10-15","o":37.24,"h":37.59,"l":36.43,"c":37.26,"v":2144700},{"d":"2009-10-16","o":36.49,"h":36.72,"l":35.64,"c":36.1,"v":2846400},{"d":"2009-10-19","o":36.37,"h":36.68,"l":36.1,"c":36.5,"v":1673200},{"d":"2009-10-20","o":36.35,"h":36.72,"l":35.55,"c":35.68,"v":2473800},{"d":"2009-10-21","o":35.55,"h":36.6,"l":35.43,"c":35.49,"v":3450200},{"d":"2009-10-22","o":37.36,"h":38.35,"l":36.42,"c":38.24,"v":5944100},{"d":"2009-10-23","o":38.35,"h":38.35,"l":36.69,"c":37.07,"v":4643700},{"d":"2009-10-26","o":37.03,"h":37.81,"l":36.27,"c":36.63,"v":3147400},{"d":"2009-10-27","o":36.77,"h":36.84,"l":35.93,"c":36.06,"v":3139400},{"d":"2009-10-28","o":35.89,"h":36.32,"l":35.22,"c":35.23,"v":6646200},{"d":"2009-10-29","o":35.72,"h":35.72,"l":34.91,"c":35.49,"v":7018900},{"d":"2009-10-30","o":35.11,"h":35.47,"l":34.49,"c":34.67,"v":6102400},{"d":"2009-11-02","o":34.97,"h":35.83,"l":34.14,"c":35.2,"v":3238600},{"d":"2009-11-03","o":34.79,"h":35.9,"l":34.67,"c":35.24,"v":3439500},{"d":"2009-11-04","o":35.82,"h":38,"l":35.74,"c":36.99,"v":5664800},{"d":"2009-11-05","o":36.83,"h":37.7,"l":36.56,"c":37.23,"v":3458000},{"d":"2009-11-06","o":36.68,"h":37.92,"l":36.25,"c":37.83,"v":2623900},{"d":"2009-11-09","o":38.25,"h":39.21,"l":37.98,"c":39.17,"v":2274100},{"d":"2009-11-10","o":39.02,"h":39.02,"l":38.52,"c":38.68,"v":2503200},{"d":"2009-11-11","o":39.12,"h":39.8,"l":38.93,"c":39.14,"v":1852400},{"d":"2009-11-12","o":38.72,"h":39.33,"l":38.33,"c":38.43,"v":1494900},{"d":"2009-11-13","o":38.49,"h":39.66,"l":38.47,"c":39.09,"v":2531800},{"d":"2009-11-16","o":39.63,"h":40,"l":38.65,"c":38.8,"v":3641200},{"d":"2009-11-17","o":38.59,"h":39.09,"l":38.18,"c":38.32,"v":2961400},{"d":"2009-11-18","o":38.25,"h":38.6,"l":38.12,"c":38.46,"v":3054700},{"d":"2009-11-19","o":38,"h":38.3,"l":37.37,"c":37.8,"v":3037900},{"d":"2009-11-20","o":37.51,"h":37.91,"l":37.36,"c":37.57,"v":2170500},{"d":"2009-11-23","o":38,"h":38.55,"l":37.95,"c":38.31,"v":1840500},{"d":"2009-11-24","o":38.26,"h":38.31,"l":37.75,"c":38.14,"v":1868200},{"d":"2009-11-25","o":38.26,"h":38.43,"l":38.05,"c":38.14,"v":1127700},{"d":"2009-11-27","o":36.77,"h":37.61,"l":36.17,"c":37.05,"v":1229600},{"d":"2009-11-30","o":37.14,"h":38.21,"l":37.05,"c":38.12,"v":2427600},{"d":"2009-12-01","o":38.49,"h":39.09,"l":38.04,"c":38.92,"v":3230900},{"d":"2009-12-02","o":39.01,"h":39.11,"l":38.5,"c":38.87,"v":2282500},{"d":"2009-12-03","o":39.29,"h":39.56,"l":38.13,"c":38.22,"v":2533900},{"d":"2009-12-04","o":38.67,"h":38.9,"l":37.73,"c":38.39,"v":1846300},{"d":"2009-12-07","o":38.19,"h":38.77,"l":37.86,"c":37.97,"v":1478200},{"d":"2009-12-08","o":37.69,"h":37.99,"l":37.3,"c":37.42,"v":1714700},{"d":"2009-12-09","o":37.41,"h":37.43,"l":36.95,"c":37.28,"v":2150600},{"d":"2009-12-10","o":37.5,"h":37.98,"l":37.35,"c":37.69,"v":3147400},{"d":"2009-12-11","o":37.7,"h":38.58,"l":37.7,"c":38.44,"v":2585700},{"d":"2009-12-14","o":38.69,"h":39.11,"l":38.41,"c":39.04,"v":1456100},{"d":"2009-12-15","o":38.94,"h":39.45,"l":38.32,"c":38.4,"v":3189500},{"d":"2009-12-16","o":38.49,"h":39.05,"l":37.97,"c":38,"v":3121700},{"d":"2009-12-17","o":37.73,"h":38.34,"l":37.7,"c":37.81,"v":1864700},{"d":"2009-12-18","o":38.14,"h":38.38,"l":37.76,"c":37.99,"v":3313300},{"d":"2009-12-21","o":38.11,"h":38.74,"l":38.04,"c":38.42,"v":2673900},{"d":"2009-12-22","o":38.42,"h":38.95,"l":38.39,"c":38.86,"v":1111400},{"d":"2009-12-23","o":38.88,"h":39.35,"l":38.69,"c":39.22,"v":1292700},{"d":"2009-12-24","o":39.34,"h":39.57,"l":39.19,"c":39.52,"v":414400},{"d":"2009-12-28","o":39.53,"h":39.65,"l":39.2,"c":39.48,"v":831600},{"d":"2009-12-29","o":39.69,"h":39.69,"l":39.11,"c":39.14,"v":941500},{"d":"2009-12-30","o":38.87,"h":39.09,"l":38.85,"c":39.06,"v":1053200},{"d":"2009-12-31","o":39.11,"h":39.24,"l":38.8,"c":38.82,"v":1196700},{"d":"2010-01-04","o":39.1,"h":39.97,"l":38.92,"c":39.88,"v":2238700},{"d":"2010-01-05","o":39.77,"h":40.81,"l":39.73,"c":40.81,"v":2782200},{"d":"2010-01-06","o":41.37,"h":41.55,"l":40.86,"c":41.38,"v":3575200},{"d":"2010-01-07","o":41.3,"h":41.95,"l":41.1,"c":41.69,"v":2992900},{"d":"2010-01-08","o":41.38,"h":41.9,"l":41.34,"c":41.84,"v":1463600},{"d":"2010-01-11","o":41.98,"h":42.98,"l":41.91,"c":42.38,"v":3510700},{"d":"2010-01-12","o":42.06,"h":42.43,"l":41.32,"c":41.7,"v":2711400},{"d":"2010-01-13","o":41.91,"h":42.28,"l":41.42,"c":42.21,"v":2946700},{"d":"2010-01-14","o":41.99,"h":42.19,"l":41.59,"c":42.02,"v":1698400},{"d":"2010-01-15","o":41.8,"h":41.85,"l":41.45,"c":41.62,"v":2017600},{"d":"2010-01-19","o":41.49,"h":42.2,"l":41.29,"c":42.06,"v":2086500},{"d":"2010-01-20","o":41.75,"h":41.95,"l":41.32,"c":41.9,"v":1721200},{"d":"2010-01-21","o":41.88,"h":42.15,"l":40.34,"c":40.75,"v":2616500},{"d":"2010-01-22","o":40.68,"h":40.92,"l":39.67,"c":39.76,"v":2967100},{"d":"2010-01-25","o":40.28,"h":40.96,"l":40.07,"c":40.43,"v":1541200},{"d":"2010-01-26","o":40.18,"h":40.88,"l":39.89,"c":40.1,"v":1996400},{"d":"2010-01-27","o":40.14,"h":40.93,"l":39.88,"c":40.91,"v":1991000},{"d":"2010-01-28","o":41.18,"h":41.28,"l":39.22,"c":39.97,"v":2013300},{"d":"2010-01-29","o":40.1,"h":40.15,"l":38.01,"c":38.24,"v":4036600},{"d":"2010-02-01","o":38.5,"h":39.83,"l":38.41,"c":39.76,"v":2153600},{"d":"2010-02-02","o":39.97,"h":40.52,"l":39.57,"c":39.98,"v":2020400},{"d":"2010-02-03","o":39.75,"h":40,"l":39.03,"c":39.19,"v":2333500},{"d":"2010-02-04","o":39.36,"h":39.55,"l":37.62,"c":37.62,"v":4183000},{"d":"2010-02-05","o":37.52,"h":38.1,"l":36.14,"c":37.93,"v":3264200},{"d":"2010-02-08","o":37.62,"h":38.02,"l":37.23,"c":37.23,"v":2631600},{"d":"2010-02-09","o":37.65,"h":38.07,"l":36.99,"c":37.93,"v":3471500},{"d":"2010-02-10","o":37.55,"h":38.76,"l":37.55,"c":38.54,"v":3022800},{"d":"2010-02-11","o":38.41,"h":38.5,"l":37.91,"c":38.06,"v":2574500},{"d":"2010-02-12","o":37.7,"h":38.32,"l":37.14,"c":38.26,"v":2551400},{"d":"2010-02-16","o":38.61,"h":39.27,"l":38.32,"c":39.26,"v":1964000},{"d":"2010-02-17","o":39.45,"h":39.97,"l":39.21,"c":39.82,"v":2164500},{"d":"2010-02-18","o":39.76,"h":39.89,"l":39.53,"c":39.78,"v":1631000},{"d":"2010-02-19","o":39.61,"h":40.38,"l":39.56,"c":40.14,"v":2382300},{"d":"2010-02-22","o":40.19,"h":40.77,"l":40.11,"c":40.48,"v":1535900},{"d":"2010-02-23","o":40.31,"h":40.49,"l":39.59,"c":39.77,"v":1826000},{"d":"2010-02-24","o":39.92,"h":40.69,"l":39.75,"c":40.65,"v":2459600},{"d":"2010-02-25","o":39.9,"h":40.26,"l":39.58,"c":40.17,"v":4720200},{"d":"2010-02-26","o":40.36,"h":40.36,"l":39.84,"c":40.03,"v":2232700},{"d":"2010-03-01","o":40.18,"h":40.5,"l":39.82,"c":40.29,"v":1734100},{"d":"2010-03-02","o":40.42,"h":40.63,"l":40.28,"c":40.5,"v":2380300},{"d":"2010-03-03","o":40.74,"h":40.99,"l":40.47,"c":40.66,"v":1492800},{"d":"2010-03-04","o":40.73,"h":41.3,"l":40.65,"c":41.26,"v":2376500},{"d":"2010-03-05","o":41.59,"h":43,"l":41.58,"c":42.9,"v":3868200},{"d":"2010-03-08","o":43.01,"h":43.13,"l":42.44,"c":43.04,"v":2299500},{"d":"2010-03-09","o":42.8,"h":43.03,"l":42.38,"c":42.8,"v":2724500},{"d":"2010-03-10","o":42.92,"h":43.23,"l":42.59,"c":42.85,"v":3196000},{"d":"2010-03-11","o":42.71,"h":42.85,"l":42.24,"c":42.85,"v":1802700},{"d":"2010-03-12","o":43.03,"h":43.58,"l":43,"c":43.33,"v":1792300},{"d":"2010-03-15","o":43.17,"h":43.54,"l":42.81,"c":43.45,"v":1927300},{"d":"2010-03-16","o":43.56,"h":44.04,"l":43.36,"c":43.97,"v":1468200},{"d":"2010-03-17","o":44.28,"h":45.05,"l":44.05,"c":44.88,"v":1715900},{"d":"2010-03-18","o":44.71,"h":45.1,"l":44.54,"c":44.82,"v":1364700},{"d":"2010-03-19","o":44.18,"h":45.22,"l":44.06,"c":44.18,"v":2563400},{"d":"2010-03-22","o":43.75,"h":44.45,"l":43.16,"c":44.39,"v":1705700},{"d":"2010-03-23","o":44.28,"h":44.84,"l":44.05,"c":44.69,"v":1620800},{"d":"2010-03-24","o":44.44,"h":44.91,"l":44.25,"c":44.68,"v":1722400},{"d":"2010-03-25","o":45,"h":45.88,"l":44.68,"c":44.7,"v":2345800},{"d":"2010-03-26","o":44.56,"h":44.76,"l":43.72,"c":43.96,"v":2515300},{"d":"2010-03-29","o":44.18,"h":44.55,"l":43.95,"c":44.5,"v":1734600},{"d":"2010-03-30","o":44.5,"h":45.45,"l":44.34,"c":45.27,"v":2377000},{"d":"2010-03-31","o":44.96,"h":45.63,"l":44.9,"c":45.36,"v":2482200},{"d":"2010-04-01","o":45.91,"h":46.17,"l":45.55,"c":46.17,"v":2242800},{"d":"2010-04-05","o":46.27,"h":46.6,"l":45.82,"c":46.24,"v":2876000},{"d":"2010-04-06","o":46.02,"h":46.09,"l":45.55,"c":45.99,"v":2856400},{"d":"2010-04-07","o":45.73,"h":45.97,"l":45.05,"c":45.29,"v":3277600},{"d":"2010-04-08","o":45.18,"h":46.07,"l":45.03,"c":46.01,"v":1671600},{"d":"2010-04-09","o":46.32,"h":46.32,"l":45.85,"c":46.16,"v":1471400},{"d":"2010-04-12","o":46.12,"h":46.79,"l":46.12,"c":46.72,"v":2185400},{"d":"2010-04-13","o":46.53,"h":47.67,"l":46.42,"c":47.59,"v":2746000},{"d":"2010-04-14","o":47.89,"h":48.4,"l":47.6,"c":48.33,"v":2236000},{"d":"2010-04-15","o":48.23,"h":48.35,"l":47.93,"c":48.22,"v":2665600},{"d":"2010-04-16","o":47.93,"h":48.26,"l":46.51,"c":47.12,"v":2397500},{"d":"2010-04-19","o":46.81,"h":47.92,"l":46.54,"c":47.67,"v":2155900},{"d":"2010-04-20","o":48.03,"h":48.46,"l":47.58,"c":48.45,"v":1436500},{"d":"2010-04-21","o":48.39,"h":48.57,"l":47.78,"c":48.37,"v":1574100},{"d":"2010-04-22","o":47.94,"h":48.71,"l":47.44,"c":48.58,"v":1687300},{"d":"2010-04-23","o":48.4,"h":49.31,"l":48.22,"c":49.05,"v":2765500},{"d":"2010-04-26","o":49,"h":49.54,"l":48.45,"c":48.51,"v":2936000},{"d":"2010-04-27","o":46.89,"h":47.26,"l":44.68,"c":44.93,"v":5477600},{"d":"2010-04-28","o":45.44,"h":46.9,"l":45.44,"c":46.47,"v":4197500},{"d":"2010-04-29","o":46.94,"h":48.25,"l":46.8,"c":48.1,"v":2174000},{"d":"2010-04-30","o":47.92,"h":48.13,"l":46.35,"c":46.36,"v":2658000},{"d":"2010-05-03","o":46.67,"h":47.62,"l":46.62,"c":47.5,"v":1720300},{"d":"2010-05-04","o":46.6,"h":47.08,"l":45.6,"c":45.92,"v":1935200},{"d":"2010-05-05","o":44.98,"h":46.4,"l":44.86,"c":45.51,"v":2192500},{"d":"2010-05-06","o":45.28,"h":46.02,"l":40.56,"c":43.68,"v":4470100},{"d":"2010-05-07","o":43.67,"h":44.11,"l":42.07,"c":42.54,"v":2687800},{"d":"2010-05-10","o":44.43,"h":45.68,"l":44.18,"c":45.65,"v":2967100},{"d":"2010-05-11","o":45.07,"h":47.17,"l":45.07,"c":46.18,"v":4691500},{"d":"2010-05-12","o":46.34,"h":46.46,"l":45.74,"c":46.32,"v":2392600},{"d":"2010-05-13","o":46.09,"h":46.14,"l":45.25,"c":45.25,"v":1513500},{"d":"2010-05-14","o":44.75,"h":44.75,"l":42.84,"c":43.39,"v":3407500},{"d":"2010-05-17","o":43.4,"h":44.02,"l":42.24,"c":43.18,"v":2938400},{"d":"2010-05-18","o":43.66,"h":43.94,"l":41.12,"c":41.41,"v":4728600},{"d":"2010-05-19","o":41.01,"h":41.8,"l":40.55,"c":41.24,"v":4360200},{"d":"2010-05-20","o":40.14,"h":40.41,"l":38.14,"c":38.51,"v":7622200},{"d":"2010-05-21","o":37.83,"h":40.47,"l":37.39,"c":40.41,"v":5193100},{"d":"2010-05-24","o":40.45,"h":40.45,"l":38.92,"c":39.01,"v":3253200},{"d":"2010-05-25","o":37.85,"h":38.53,"l":36.82,"c":38.45,"v":8755500},{"d":"2010-05-26","o":39.08,"h":39.83,"l":38.66,"c":38.72,"v":4479000},{"d":"2010-05-27","o":39.49,"h":40.99,"l":39.13,"c":40.94,"v":3462300},{"d":"2010-05-28","o":40.79,"h":40.86,"l":39.54,"c":39.79,"v":2133800},{"d":"2010-06-01","o":39.38,"h":39.68,"l":38.72,"c":38.79,"v":2327700},{"d":"2010-06-02","o":39.11,"h":40.34,"l":38.46,"c":40.3,"v":2735400},{"d":"2010-06-03","o":40.31,"h":40.57,"l":39.61,"c":40.24,"v":2268300},{"d":"2010-06-04","o":39.22,"h":39.51,"l":38.26,"c":38.41,"v":3077600},{"d":"2010-06-07","o":38.59,"h":38.98,"l":37.5,"c":37.53,"v":2805600},{"d":"2010-06-08","o":37.69,"h":38.23,"l":36.73,"c":38.12,"v":3765300},{"d":"2010-06-09","o":38.42,"h":39.32,"l":37.75,"c":37.89,"v":2507900},{"d":"2010-06-10","o":38.4,"h":39.15,"l":38.13,"c":39.07,"v":2253000},{"d":"2010-06-11","o":38.64,"h":39.53,"l":38.62,"c":39.47,"v":1666100},{"d":"2010-06-14","o":39.78,"h":40.45,"l":39.44,"c":39.48,"v":2278600},{"d":"2010-06-15","o":39.9,"h":40.63,"l":39.65,"c":40.55,"v":1855600},{"d":"2010-06-16","o":40.24,"h":41.06,"l":40.03,"c":40.74,"v":2184300},{"d":"2010-06-17","o":40.96,"h":40.96,"l":39.41,"c":39.93,"v":1924800},{"d":"2010-06-18","o":40.09,"h":40.09,"l":39.55,"c":39.76,"v":1916200},{"d":"2010-06-21","o":40.36,"h":40.72,"l":39.58,"c":39.75,"v":1576600},{"d":"2010-06-22","o":39.74,"h":40.28,"l":39.05,"c":39.11,"v":1766400},{"d":"2010-06-23","o":39.24,"h":39.35,"l":38.45,"c":38.65,"v":1592200},{"d":"2010-06-24","o":38.41,"h":38.56,"l":37.65,"c":37.76,"v":1732900},{"d":"2010-06-25","o":38.16,"h":38.72,"l":37.49,"c":38.49,"v":2959100},{"d":"2010-06-28","o":38.58,"h":38.64,"l":37.94,"c":38.05,"v":1177100},{"d":"2010-06-29","o":38.02,"h":38.02,"l":35.85,"c":35.99,"v":5362100},{"d":"2010-06-30","o":36.1,"h":36.87,"l":36.03,"c":36.13,"v":3811500},{"d":"2010-07-01","o":36.05,"h":36.38,"l":34.68,"c":35.83,"v":3313900},{"d":"2010-07-02","o":36.17,"h":36.53,"l":35.7,"c":36.18,"v":3733400},{"d":"2010-07-06","o":36.89,"h":37.42,"l":36.05,"c":36.47,"v":2830500},{"d":"2010-07-07","o":36.66,"h":38.16,"l":36.62,"c":38.14,"v":3152000},{"d":"2010-07-08","o":38.69,"h":39.33,"l":37.72,"c":38.22,"v":2770300},{"d":"2010-07-09","o":38.23,"h":39.09,"l":37.94,"c":39,"v":1448100},{"d":"2010-07-12","o":38.85,"h":38.85,"l":38.14,"c":38.61,"v":1544600},{"d":"2010-07-13","o":39.06,"h":39.74,"l":39.02,"c":39.58,"v":2036200},{"d":"2010-07-14","o":39.31,"h":39.62,"l":38.88,"c":39.42,"v":2066000},{"d":"2010-07-15","o":39.46,"h":39.65,"l":38.48,"c":39.2,"v":2311700},{"d":"2010-07-16","o":38.67,"h":38.92,"l":37.41,"c":37.55,"v":3344700},{"d":"2010-07-19","o":37.66,"h":37.81,"l":36.96,"c":37.7,"v":1754600},{"d":"2010-07-20","o":36.9,"h":38.41,"l":36.81,"c":38.38,"v":2031500},{"d":"2010-07-21","o":39.01,"h":39.01,"l":37.17,"c":37.31,"v":2422500},{"d":"2010-07-22","o":37.83,"h":39,"l":37.76,"c":38.83,"v":2247600},{"d":"2010-07-23","o":38.65,"h":39.1,"l":38.25,"c":38.65,"v":2528400},{"d":"2010-07-26","o":38.69,"h":38.76,"l":38.15,"c":38.5,"v":4472100},{"d":"2010-07-27","o":38.86,"h":39.1,"l":38.36,"c":38.74,"v":3247100},{"d":"2010-07-28","o":38.48,"h":38.81,"l":38.17,"c":38.28,"v":2536800},{"d":"2010-07-29","o":42.66,"h":43.82,"l":41.12,"c":42.98,"v":8814300},{"d":"2010-07-30","o":42.28,"h":42.8,"l":42.05,"c":42.39,"v":4416600},{"d":"2010-08-02","o":43.17,"h":43.64,"l":42.62,"c":43.61,"v":3261500},{"d":"2010-08-03","o":43.51,"h":43.54,"l":42.56,"c":42.82,"v":2987000},{"d":"2010-08-04","o":42.8,"h":43.28,"l":42.47,"c":43.23,"v":1816800},{"d":"2010-08-05","o":42.89,"h":43.45,"l":42.57,"c":43.4,"v":1719500},{"d":"2010-08-06","o":42.79,"h":43.22,"l":42.26,"c":42.95,"v":2476000},{"d":"2010-08-09","o":43.35,"h":44.11,"l":43.09,"c":43.92,"v":1963000},{"d":"2010-08-10","o":43.51,"h":44.47,"l":42.9,"c":44.22,"v":2916200},{"d":"2010-08-11","o":43.36,"h":43.71,"l":43,"c":43.05,"v":5374000},{"d":"2010-08-12","o":42.27,"h":43.07,"l":42.18,"c":42.77,"v":3405300},{"d":"2010-08-13","o":42.69,"h":43.25,"l":42.17,"c":42.2,"v":2341200},{"d":"2010-08-16","o":41.92,"h":42.86,"l":41.74,"c":42.54,"v":1992300},{"d":"2010-08-17","o":43.08,"h":44.61,"l":42.88,"c":44.52,"v":3244600},{"d":"2010-08-18","o":44.45,"h":45.06,"l":44.05,"c":44.72,"v":3054000},{"d":"2010-08-19","o":44.44,"h":44.77,"l":43.42,"c":43.45,"v":2655600},{"d":"2010-08-20","o":43.04,"h":43.37,"l":42.28,"c":43.13,"v":2763400},{"d":"2010-08-23","o":43.15,"h":43.62,"l":43.04,"c":43.21,"v":1925600},{"d":"2010-08-24","o":42.53,"h":43.24,"l":42.18,"c":42.19,"v":3842600},{"d":"2010-08-25","o":41.97,"h":42.77,"l":40.79,"c":42.56,"v":3499900},{"d":"2010-08-26","o":42.86,"h":43.09,"l":42,"c":42.19,"v":2573500},{"d":"2010-08-27","o":42.55,"h":43.72,"l":41.84,"c":43.71,"v":2829100},{"d":"2010-08-30","o":43.47,"h":43.81,"l":43.17,"c":43.23,"v":3183900},{"d":"2010-08-31","o":42.66,"h":43.71,"l":42.65,"c":43.58,"v":3415000},{"d":"2010-09-01","o":44.21,"h":45.81,"l":44.21,"c":45.75,"v":4046200},{"d":"2010-09-02","o":45.64,"h":46.22,"l":45.63,"c":46.17,"v":2725600},{"d":"2010-09-03","o":46.64,"h":47.27,"l":46.42,"c":47.22,"v":3110100},{"d":"2010-09-07","o":46.7,"h":46.93,"l":46.05,"c":46.44,"v":2330300},{"d":"2010-09-08","o":46.53,"h":47.62,"l":46.48,"c":46.99,"v":1752300},{"d":"2010-09-09","o":47.78,"h":47.89,"l":46.9,"c":47.23,"v":1960900},{"d":"2010-09-10","o":47.36,"h":47.36,"l":46.74,"c":47.21,"v":1779500},{"d":"2010-09-13","o":47.98,"h":48.21,"l":47.8,"c":48.2,"v":2292400},{"d":"2010-09-14","o":47.94,"h":48.28,"l":47.58,"c":47.79,"v":2177500},{"d":"2010-09-15","o":47.29,"h":47.6,"l":47.15,"c":47.41,"v":3036300},{"d":"2010-09-16","o":47.27,"h":47.66,"l":46.98,"c":47.36,"v":2030300},{"d":"2010-09-17","o":47.74,"h":48.05,"l":47.43,"c":47.62,"v":2332100},{"d":"2010-09-20","o":47.86,"h":48.51,"l":47.72,"c":48.38,"v":1617200},{"d":"2010-09-21","o":48.2,"h":48.55,"l":47.77,"c":47.93,"v":2217600},{"d":"2010-09-22","o":47.65,"h":48.23,"l":46.5,"c":46.52,"v":2956100},{"d":"2010-09-23","o":46,"h":46.49,"l":45.76,"c":45.85,"v":2627000},{"d":"2010-09-24","o":46.41,"h":47.42,"l":46.4,"c":47.24,"v":1924500},{"d":"2010-09-27","o":47.23,"h":47.42,"l":46.76,"c":47.07,"v":1660500},{"d":"2010-09-28","o":47.4,"h":47.77,"l":46.47,"c":47.69,"v":1939200},{"d":"2010-09-29","o":47.4,"h":48.11,"l":47.17,"c":47.92,"v":2114800},{"d":"2010-09-30","o":48.37,"h":48.8,"l":47.33,"c":47.33,"v":3130700},{"d":"2010-10-01","o":47.82,"h":48.08,"l":47.13,"c":47.76,"v":1905200},{"d":"2010-10-04","o":47.59,"h":48.06,"l":47.03,"c":47.87,"v":2416100},{"d":"2010-10-05","o":48.32,"h":49.72,"l":47.55,"c":49.48,"v":2882200},{"d":"2010-10-06","o":49.44,"h":50.17,"l":49.18,"c":50.16,"v":2589500},{"d":"2010-10-07","o":50.18,"h":50.64,"l":49.71,"c":50,"v":2220600},{"d":"2010-10-08","o":49.75,"h":50.17,"l":49.17,"c":49.93,"v":3071800},{"d":"2010-10-11","o":49.88,"h":50.01,"l":49.46,"c":49.7,"v":1748500},{"d":"2010-10-12","o":49.58,"h":50.02,"l":49.19,"c":49.96,"v":2070100},{"d":"2010-10-13","o":50.23,"h":50.79,"l":49.96,"c":50.13,"v":2403700},{"d":"2010-10-14","o":49.92,"h":50.64,"l":49.63,"c":50.24,"v":2236100},{"d":"2010-10-15","o":50.65,"h":50.73,"l":49.63,"c":49.93,"v":2760200},{"d":"2010-10-18","o":50.01,"h":51.45,"l":49.77,"c":51.4,"v":1568800},{"d":"2010-10-19","o":50.73,"h":51.7,"l":50.36,"c":50.65,"v":2486200},{"d":"2010-10-20","o":50.69,"h":51.67,"l":50.6,"c":51.25,"v":1776100},{"d":"2010-10-21","o":51.62,"h":52.1,"l":50.95,"c":51.34,"v":1806400},{"d":"2010-10-22","o":51.5,"h":51.89,"l":50.91,"c":51.02,"v":1832900},{"d":"2010-10-25","o":51.57,"h":51.91,"l":51.09,"c":51.19,"v":1684600},{"d":"2010-10-26","o":51.02,"h":51.23,"l":50.53,"c":50.57,"v":1903500},{"d":"2010-10-27","o":50.12,"h":51.13,"l":50.05,"c":50.85,"v":2068000},{"d":"2010-10-28","o":52.53,"h":53.86,"l":52.42,"c":53.43,"v":3633800},{"d":"2010-10-29","o":53.37,"h":53.44,"l":51.67,"c":51.69,"v":2870300},{"d":"2010-11-01","o":51.71,"h":51.99,"l":51.07,"c":51.38,"v":2267100},{"d":"2010-11-02","o":51.91,"h":52.42,"l":51.86,"c":52.29,"v":1568900},{"d":"2010-11-03","o":52.32,"h":52.38,"l":51.41,"c":52.19,"v":1826100},{"d":"2010-11-04","o":52.8,"h":53.79,"l":52.56,"c":53.73,"v":2070300},{"d":"2010-11-05","o":53.82,"h":55.06,"l":53.62,"c":55.02,"v":2116500},{"d":"2010-11-08","o":54.93,"h":54.99,"l":54.07,"c":54.45,"v":1954100},{"d":"2010-11-09","o":54.51,"h":54.71,"l":53.24,"c":53.48,"v":1959400},{"d":"2010-11-10","o":53.42,"h":54.15,"l":53,"c":54.09,"v":1409900},{"d":"2010-11-11","o":53.42,"h":54.06,"l":53.18,"c":53.71,"v":1151300},{"d":"2010-11-12","o":53.3,"h":53.44,"l":52.33,"c":52.93,"v":1239600},{"d":"2010-11-15","o":53.17,"h":53.54,"l":52.54,"c":52.6,"v":1361400},{"d":"2010-11-16","o":52.16,"h":52.39,"l":51.17,"c":51.72,"v":2245700},{"d":"2010-11-17","o":51.85,"h":51.98,"l":51.29,"c":51.48,"v":1465400},{"d":"2010-11-18","o":52.22,"h":53.06,"l":52.07,"c":52.59,"v":1232500},{"d":"2010-11-19","o":52.45,"h":52.65,"l":51.98,"c":52.41,"v":1296400},{"d":"2010-11-22","o":52.2,"h":52.36,"l":51.64,"c":51.98,"v":1492900},{"d":"2010-11-23","o":51.28,"h":51.53,"l":50.92,"c":51.29,"v":1995800},{"d":"2010-11-24","o":51.32,"h":52.25,"l":51.32,"c":52.2,"v":1330200},{"d":"2010-11-26","o":51.59,"h":52.19,"l":51.34,"c":51.81,"v":564700},{"d":"2010-11-29","o":51.4,"h":52.74,"l":50.62,"c":52.53,"v":2147500},{"d":"2010-11-30","o":51.81,"h":52.31,"l":51.71,"c":51.84,"v":2428100},{"d":"2010-12-01","o":52.7,"h":53.12,"l":52.53,"c":52.98,"v":1269800},{"d":"2010-12-02","o":52.94,"h":53.86,"l":52.73,"c":53.71,"v":2153600},{"d":"2010-12-03","o":53.41,"h":54.24,"l":53.14,"c":54.14,"v":2171500},{"d":"2010-12-06","o":53.95,"h":54.11,"l":53.65,"c":53.98,"v":1487600},{"d":"2010-12-07","o":54.58,"h":55,"l":54.34,"c":54.68,"v":2303000},{"d":"2010-12-08","o":54.83,"h":55.38,"l":54.42,"c":55.35,"v":2068100},{"d":"2010-12-09","o":55.86,"h":57,"l":55.28,"c":55.88,"v":1762800},{"d":"2010-12-10","o":56.06,"h":56.06,"l":55.44,"c":55.67,"v":2062800},{"d":"2010-12-13","o":56,"h":56.37,"l":55.36,"c":55.87,"v":1873700},{"d":"2010-12-14","o":55.92,"h":55.97,"l":54.83,"c":55.12,"v":1571300},{"d":"2010-12-15","o":55.03,"h":55.72,"l":55.03,"c":55.09,"v":1517200},{"d":"2010-12-16","o":55.05,"h":55.85,"l":54.88,"c":55.74,"v":2281500},{"d":"2010-12-17","o":55.47,"h":55.68,"l":55.16,"c":55.2,"v":2604100},{"d":"2010-12-20","o":55.47,"h":55.47,"l":54.69,"c":54.9,"v":1623600},{"d":"2010-12-21","o":55.28,"h":57.67,"l":55.08,"c":57.61,"v":4444500},{"d":"2010-12-22","o":57.54,"h":57.99,"l":57.33,"c":57.96,"v":1770200},{"d":"2010-12-23","o":57.72,"h":57.94,"l":57.42,"c":57.73,"v":1472500},{"d":"2010-12-27","o":57.36,"h":57.87,"l":57.32,"c":57.74,"v":889300},{"d":"2010-12-28","o":57.73,"h":58.13,"l":57.55,"c":57.76,"v":931900},{"d":"2010-12-29","o":57.86,"h":58.17,"l":57.73,"c":57.97,"v":1061000},{"d":"2010-12-30","o":57.93,"h":58.17,"l":57.55,"c":57.67,"v":1682900},{"d":"2010-12-31","o":57.51,"h":57.64,"l":57.16,"c":57.55,"v":1434900},{"d":"2011-01-03","o":58.22,"h":59.56,"l":58.21,"c":59.34,"v":2364900},{"d":"2011-01-04","o":59.41,"h":59.56,"l":58.53,"c":58.94,"v":2306300},{"d":"2011-01-05","o":58.74,"h":59.96,"l":58.58,"c":59.89,"v":1867200},{"d":"2011-01-06","o":59.82,"h":60.32,"l":59.62,"c":60.08,"v":1474300},{"d":"2011-01-07","o":60.3,"h":60.64,"l":59.41,"c":60.26,"v":1831700},{"d":"2011-01-10","o":59.85,"h":60.23,"l":59.15,"c":60.01,"v":1477800},{"d":"2011-01-11","o":60.22,"h":60.92,"l":60.01,"c":60.86,"v":2233100},{"d":"2011-01-12","o":61.39,"h":61.82,"l":60.85,"c":61.1,"v":1815800},{"d":"2011-01-13","o":61.22,"h":61.59,"l":60.16,"c":60.53,"v":2007900},{"d":"2011-01-14","o":60.51,"h":60.94,"l":59.97,"c":60.88,"v":2183700},{"d":"2011-01-18","o":60.97,"h":61.12,"l":60.65,"c":61,"v":1673300},{"d":"2011-01-19","o":60.72,"h":60.88,"l":59.76,"c":59.91,"v":1338600},{"d":"2011-01-20","o":59.93,"h":60.35,"l":59.13,"c":59.62,"v":1183300},{"d":"2011-01-21","o":59.97,"h":60.8,"l":59.97,"c":60.36,"v":1217900},{"d":"2011-01-24","o":60.21,"h":61.26,"l":59.99,"c":61,"v":1192100},{"d":"2011-01-25","o":60.73,"h":61.13,"l":60.12,"c":61.11,"v":1522700},{"d":"2011-01-26","o":61.25,"h":61.8,"l":60.91,"c":61.07,"v":1290000},{"d":"2011-01-27","o":61.34,"h":62.56,"l":61.26,"c":62.49,"v":1355400},{"d":"2011-01-28","o":62.32,"h":62.74,"l":60.28,"c":60.31,"v":1651200},{"d":"2011-01-31","o":60.69,"h":62.09,"l":60.46,"c":61.65,"v":1740200},{"d":"2011-02-01","o":62.18,"h":63.01,"l":62.15,"c":62.92,"v":1591200},{"d":"2011-02-02","o":61.89,"h":62.75,"l":61.72,"c":62.47,"v":2052700},{"d":"2011-02-03","o":58.8,"h":59.27,"l":57.29,"c":58.18,"v":8080000},{"d":"2011-02-04","o":57.96,"h":58.29,"l":57.77,"c":58.08,"v":3521700},{"d":"2011-02-07","o":58.13,"h":58.91,"l":58.08,"c":58.7,"v":3048600},{"d":"2011-02-08","o":58.5,"h":60.28,"l":58.5,"c":60.14,"v":3761200},{"d":"2011-02-09","o":59.82,"h":61.9,"l":59.75,"c":61.21,"v":3758500},{"d":"2011-02-10","o":60.52,"h":61.92,"l":59.85,"c":61.89,"v":2074200},{"d":"2011-02-11","o":62.48,"h":64.01,"l":62.32,"c":63.87,"v":3233500},{"d":"2011-02-14","o":63.84,"h":64.8,"l":63.64,"c":64.29,"v":3896700},{"d":"2011-02-15","o":63.81,"h":64.46,"l":63.25,"c":63.4,"v":2348400},{"d":"2011-02-16","o":63.81,"h":64.51,"l":63.77,"c":64.36,"v":1760700},{"d":"2011-02-17","o":64.27,"h":64.48,"l":63.61,"c":64.29,"v":1578300},{"d":"2011-02-18","o":64.37,"h":65.12,"l":64.01,"c":64.73,"v":1494900},{"d":"2011-02-22","o":63.71,"h":64.21,"l":62.66,"c":63.13,"v":1853000},{"d":"2011-02-23","o":63.16,"h":63.75,"l":62.27,"c":63.31,"v":2190400},{"d":"2011-02-24","o":63.14,"h":63.85,"l":62.1,"c":63.3,"v":1944200},{"d":"2011-02-25","o":63.76,"h":64,"l":62.97,"c":63.52,"v":1431100},{"d":"2011-02-28","o":63.84,"h":64,"l":62.85,"c":63.32,"v":1485200},{"d":"2011-03-01","o":63.64,"h":64,"l":62.11,"c":62.74,"v":1702700},{"d":"2011-03-02","o":62.68,"h":62.91,"l":61.55,"c":61.8,"v":1719200},{"d":"2011-03-03","o":62.43,"h":64.2,"l":62.43,"c":64,"v":1927800},{"d":"2011-03-04","o":63.66,"h":63.82,"l":62.44,"c":63.27,"v":1991500},{"d":"2011-03-07","o":63.54,"h":64.14,"l":62.47,"c":62.69,"v":1600100},{"d":"2011-03-08","o":62.73,"h":63.85,"l":62.41,"c":63.49,"v":1775400},{"d":"2011-03-09","o":63.34,"h":63.69,"l":62.07,"c":62.21,"v":2174700},{"d":"2011-03-10","o":61.39,"h":62.42,"l":60.59,"c":61.7,"v":2297600},{"d":"2011-03-11","o":61.51,"h":62.36,"l":61.07,"c":62.18,"v":1462400},{"d":"2011-03-14","o":61.68,"h":61.79,"l":60.31,"c":61.56,"v":1923800},{"d":"2011-03-15","o":59.16,"h":60.28,"l":58.75,"c":59.95,"v":3071400},{"d":"2011-03-16","o":59.82,"h":60.07,"l":57.97,"c":58.63,"v":2638200},{"d":"2011-03-17","o":59.8,"h":60.38,"l":59.37,"c":59.83,"v":1984500},{"d":"2011-03-18","o":60.85,"h":61.59,"l":60.41,"c":61.22,"v":2423100},{"d":"2011-03-21","o":62.18,"h":62.19,"l":61.08,"c":61.18,"v":2264400},{"d":"2011-03-22","o":61.05,"h":61.12,"l":59.48,"c":59.5,"v":3288000},{"d":"2011-03-23","o":59.1,"h":60.11,"l":58.64,"c":59.74,"v":2782700},{"d":"2011-03-24","o":60.03,"h":60.3,"l":59.21,"c":60.26,"v":1920100},{"d":"2011-03-25","o":60.26,"h":61.12,"l":60.01,"c":60.86,"v":1875000},{"d":"2011-03-28","o":60.77,"h":61.4,"l":60.64,"c":60.94,"v":1520700},{"d":"2011-03-29","o":60.78,"h":61.24,"l":60.65,"c":61.2,"v":1783900},{"d":"2011-03-30","o":61.61,"h":61.85,"l":61.28,"c":61.4,"v":1555000},{"d":"2011-03-31","o":61.33,"h":61.47,"l":60.96,"c":61.08,"v":1473600},{"d":"2011-04-01","o":61.63,"h":62.53,"l":61.48,"c":62.48,"v":1676500},{"d":"2011-04-04","o":62.42,"h":62.95,"l":62.36,"c":62.62,"v":1186600},{"d":"2011-04-05","o":62.37,"h":62.49,"l":61.68,"c":62.02,"v":1073000},{"d":"2011-04-06","o":62.37,"h":62.54,"l":61.38,"c":61.52,"v":1493300},{"d":"2011-04-07","o":61.57,"h":63.66,"l":61.53,"c":63.07,"v":2918700},{"d":"2011-04-08","o":63.5,"h":63.78,"l":62.7,"c":62.93,"v":1216000},{"d":"2011-04-11","o":62.84,"h":63.45,"l":62.12,"c":62.41,"v":1168300},{"d":"2011-04-12","o":62.1,"h":62.76,"l":61.76,"c":62.05,"v":1537900},{"d":"2011-04-13","o":62.47,"h":62.92,"l":61.48,"c":61.84,"v":1054400},{"d":"2011-04-14","o":61.53,"h":61.73,"l":61.19,"c":61.42,"v":1072800},{"d":"2011-04-15","o":61.75,"h":61.94,"l":61.11,"c":61.61,"v":1311100},{"d":"2011-04-18","o":60.78,"h":61.64,"l":60.47,"c":61.34,"v":2178500},{"d":"2011-04-19","o":61.4,"h":61.81,"l":60.91,"c":61.21,"v":1165900},{"d":"2011-04-20","o":62.15,"h":62.52,"l":61.77,"c":62.3,"v":1176600},{"d":"2011-04-21","o":62.43,"h":63.61,"l":62.15,"c":63.52,"v":1381700},{"d":"2011-04-25","o":63.4,"h":63.54,"l":62.18,"c":62.62,"v":1342700},{"d":"2011-04-26","o":60.72,"h":62.1,"l":60.4,"c":60.88,"v":4100000},{"d":"2011-04-27","o":61.13,"h":61.23,"l":59.83,"c":61.04,"v":2632200},{"d":"2011-04-28","o":61.1,"h":62.4,"l":61,"c":62.17,"v":1945800},{"d":"2011-04-29","o":62.2,"h":62.39,"l":61.7,"c":62.06,"v":1587900},{"d":"2011-05-02","o":62.37,"h":62.52,"l":61.61,"c":61.73,"v":1378200},{"d":"2011-05-03","o":61.28,"h":61.76,"l":60.85,"c":61.71,"v":1339200},{"d":"2011-05-04","o":61.19,"h":61.44,"l":59.81,"c":60.49,"v":2309500},{"d":"2011-05-05","o":59.99,"h":60.62,"l":59.74,"c":60.06,"v":1878400},{"d":"2011-05-06","o":60.56,"h":61.7,"l":60.56,"c":61.2,"v":2704800},{"d":"2011-05-09","o":61.51,"h":62.01,"l":61.2,"c":61.92,"v":1683100},{"d":"2011-05-10","o":62.05,"h":63.33,"l":61.99,"c":63.03,"v":2270100},{"d":"2011-05-11","o":62.75,"h":63.68,"l":62.22,"c":62.51,"v":1738000},{"d":"2011-05-12","o":62.43,"h":63.4,"l":62.01,"c":63.36,"v":1900000},{"d":"2011-05-13","o":63.29,"h":63.46,"l":61.92,"c":62.4,"v":1916400},{"d":"2011-05-16","o":62.18,"h":62.83,"l":61.88,"c":61.97,"v":1123100},{"d":"2011-05-17","o":61.85,"h":61.88,"l":60.66,"c":61.5,"v":1814300},{"d":"2011-05-18","o":61.58,"h":62.99,"l":61.18,"c":62.89,"v":1696500},{"d":"2011-05-19","o":62.99,"h":63.67,"l":62.42,"c":63.43,"v":2558000},{"d":"2011-05-20","o":63.23,"h":63.5,"l":62.06,"c":62.17,"v":1301600},{"d":"2011-05-23","o":61.41,"h":61.6,"l":60.93,"c":61.01,"v":1447700},{"d":"2011-05-24","o":61.12,"h":61.33,"l":60.3,"c":60.48,"v":1656700},{"d":"2011-05-25","o":60.11,"h":61.09,"l":59.63,"c":60.63,"v":1798300},{"d":"2011-05-26","o":60.45,"h":60.73,"l":59.95,"c":60.37,"v":2494000},{"d":"2011-05-27","o":60.67,"h":60.7,"l":60.23,"c":60.37,"v":1635900},{"d":"2011-05-31","o":61.11,"h":61.3,"l":60.74,"c":61.23,"v":1827400},{"d":"2011-06-01","o":60.87,"h":60.87,"l":58.73,"c":58.82,"v":2646000},{"d":"2011-06-02","o":58.79,"h":59.31,"l":58.01,"c":58.99,"v":2071800},{"d":"2011-06-03","o":58.21,"h":59.24,"l":57.74,"c":58.23,"v":1585200},{"d":"2011-06-06","o":57.97,"h":58.29,"l":56.88,"c":56.92,"v":1545500},{"d":"2011-06-07","o":57.27,"h":57.55,"l":56.39,"c":56.44,"v":2492100},{"d":"2011-06-08","o":56.4,"h":56.61,"l":55.68,"c":55.74,"v":1683800},{"d":"2011-06-09","o":55.84,"h":57.64,"l":55.75,"c":57.29,"v":2310300},{"d":"2011-06-10","o":56.86,"h":56.91,"l":55.7,"c":56.04,"v":1817900},{"d":"2011-06-13","o":56.09,"h":56.23,"l":55.31,"c":56.01,"v":2091600},{"d":"2011-06-14","o":56.84,"h":57.46,"l":56.69,"c":56.98,"v":1513900},{"d":"2011-06-15","o":56.61,"h":56.95,"l":55.63,"c":55.76,"v":1852000},{"d":"2011-06-16","o":55.76,"h":56.41,"l":55.41,"c":55.98,"v":1629400},{"d":"2011-06-17","o":56.57,"h":57,"l":56.3,"c":56.66,"v":2216800},{"d":"2011-06-20","o":56.31,"h":57.01,"l":56.14,"c":56.55,"v":1300100},{"d":"2011-06-21","o":56.75,"h":57.63,"l":56.75,"c":57.34,"v":1330900},{"d":"2011-06-22","o":57.03,"h":57.27,"l":56.03,"c":56.11,"v":1743300},{"d":"2011-06-23","o":55.4,"h":56.22,"l":54.87,"c":56.13,"v":1932600},{"d":"2011-06-24","o":56.12,"h":56.45,"l":54.72,"c":55.4,"v":3543900},{"d":"2011-06-27","o":55.21,"h":56.08,"l":55.13,"c":55.81,"v":1684300},{"d":"2011-06-28","o":55.99,"h":56.32,"l":55.82,"c":56.12,"v":1142100},{"d":"2011-06-29","o":56.58,"h":57.33,"l":56.58,"c":57.19,"v":2283100},{"d":"2011-06-30","o":57.41,"h":58,"l":57.03,"c":57.68,"v":2104600},{"d":"2011-07-01","o":57.62,"h":58.59,"l":57.59,"c":58.39,"v":1523100},{"d":"2011-07-05","o":58.15,"h":58.21,"l":57.4,"c":57.47,"v":1621600},{"d":"2011-07-06","o":57.25,"h":58.51,"l":56.93,"c":58.51,"v":2746000},{"d":"2011-07-07","o":59.15,"h":59.49,"l":59.04,"c":59.22,"v":2117800},{"d":"2011-07-08","o":58.26,"h":58.36,"l":57.43,"c":58.14,"v":2210400},{"d":"2011-07-11","o":57,"h":57.18,"l":54.78,"c":54.96,"v":2631700},{"d":"2011-07-12","o":54.6,"h":56.75,"l":54.58,"c":55.66,"v":3134700},{"d":"2011-07-13","o":56.07,"h":56.78,"l":55.7,"c":55.87,"v":1955100},{"d":"2011-07-14","o":56.22,"h":56.35,"l":54.65,"c":54.75,"v":2089600},{"d":"2011-07-15","o":55,"h":55.07,"l":53.56,"c":54.05,"v":2461900},{"d":"2011-07-18","o":53.66,"h":53.8,"l":52.17,"c":53.15,"v":2600900},{"d":"2011-07-19","o":53.69,"h":53.85,"l":53.08,"c":53.41,"v":2022500},{"d":"2011-07-20","o":53.74,"h":54.12,"l":52.85,"c":54.05,"v":3908400},{"d":"2011-07-21","o":54.31,"h":55.63,"l":54.31,"c":55.31,"v":2605400},{"d":"2011-07-22","o":55.38,"h":55.63,"l":54.86,"c":55.38,"v":1318000},{"d":"2011-07-25","o":54.6,"h":54.63,"l":54,"c":54.1,"v":2251300},{"d":"2011-07-26","o":54.11,"h":54.78,"l":53.67,"c":54.14,"v":1815000},{"d":"2011-07-27","o":53.75,"h":53.75,"l":51.33,"c":51.57,"v":3345100},{"d":"2011-07-28","o":53.97,"h":55.16,"l":52.9,"c":53.78,"v":4178500},{"d":"2011-07-29","o":53.19,"h":54.52,"l":52.21,"c":54.1,"v":3419900},{"d":"2011-08-01","o":54.93,"h":55.08,"l":52.15,"c":52.69,"v":3387300},{"d":"2011-08-02","o":52.25,"h":52.97,"l":51.01,"c":51.01,"v":3668800},{"d":"2011-08-03","o":50.9,"h":51.33,"l":50.19,"c":50.58,"v":4364400},{"d":"2011-08-04","o":49.69,"h":50.13,"l":47.79,"c":47.92,"v":4976400},{"d":"2011-08-05","o":48.57,"h":48.88,"l":46.17,"c":47.18,"v":5150100},{"d":"2011-08-08","o":45.7,"h":46.58,"l":41.34,"c":41.34,"v":7289600},{"d":"2011-08-09","o":42.12,"h":44.61,"l":40.1,"c":44.53,"v":7836900},{"d":"2011-08-10","o":43.52,"h":43.53,"l":41.12,"c":41.19,"v":5663900},{"d":"2011-08-11","o":41.24,"h":44.98,"l":40.31,"c":44.25,"v":5447400},{"d":"2011-08-12","o":44.9,"h":45.78,"l":43.96,"c":44.21,"v":5022500},{"d":"2011-08-15","o":44.62,"h":45.58,"l":44.52,"c":45.3,"v":3650800},{"d":"2011-08-16","o":44.51,"h":45.42,"l":44.32,"c":45.12,"v":4306300},{"d":"2011-08-17","o":45.32,"h":45.51,"l":43.64,"c":44.06,"v":3962200},{"d":"2011-08-18","o":42.37,"h":42.42,"l":40.63,"c":40.97,"v":4833700},{"d":"2011-08-19","o":39.91,"h":41.78,"l":38.93,"c":39.04,"v":5856500},{"d":"2011-08-22","o":40.1,"h":40.39,"l":39.33,"c":39.58,"v":4017100},{"d":"2011-08-23","o":39.77,"h":42.61,"l":39.16,"c":42.52,"v":4923900},{"d":"2011-08-24","o":42.41,"h":43.66,"l":41.82,"c":43.16,"v":3837700},{"d":"2011-08-25","o":43.75,"h":44.45,"l":41.69,"c":42.19,"v":2839300},{"d":"2011-08-26","o":41.62,"h":43.85,"l":40.99,"c":43.45,"v":3216400},{"d":"2011-08-29","o":44.33,"h":45.6,"l":44.14,"c":45.54,"v":2531200},{"d":"2011-08-30","o":45.21,"h":45.66,"l":44.43,"c":44.96,"v":2524000},{"d":"2011-08-31","o":45.44,"h":46.25,"l":45.12,"c":45.7,"v":2921600},{"d":"2011-09-01","o":45.67,"h":45.8,"l":43.91,"c":43.97,"v":2692700},{"d":"2011-09-02","o":42.7,"h":43.21,"l":42.36,"c":42.37,"v":2538600},{"d":"2011-09-06","o":40.72,"h":41.84,"l":40.44,"c":41.47,"v":2496700},{"d":"2011-09-07","o":42.43,"h":44.05,"l":42.28,"c":43.84,"v":2380100},{"d":"2011-09-08","o":43.16,"h":43.84,"l":42.68,"c":42.87,"v":1869200},{"d":"2011-09-09","o":42.24,"h":42.68,"l":41.21,"c":41.73,"v":2304300},{"d":"2011-09-12","o":40.93,"h":42.07,"l":40.34,"c":42.02,"v":2802200},{"d":"2011-09-13","o":42.17,"h":43.11,"l":41.6,"c":42.92,"v":3100200},{"d":"2011-09-14","o":43.78,"h":44.57,"l":42.51,"c":43.8,"v":2548400},{"d":"2011-09-15","o":44.63,"h":45.08,"l":43.86,"c":44.97,"v":2451600},{"d":"2011-09-16","o":45.21,"h":45.49,"l":43.92,"c":45.07,"v":3236500},{"d":"2011-09-19","o":43.9,"h":44.23,"l":42.8,"c":43.8,"v":2716000},{"d":"2011-09-20","o":44,"h":44.74,"l":43.51,"c":43.53,"v":2561500},{"d":"2011-09-21","o":43.52,"h":43.94,"l":41.65,"c":41.67,"v":2601300},{"d":"2011-09-22","o":40.22,"h":40.63,"l":38.97,"c":39.84,"v":5639500},{"d":"2011-09-23","o":39.52,"h":40.41,"l":39.37,"c":39.77,"v":2404000},{"d":"2011-09-26","o":40.23,"h":41.15,"l":39.06,"c":41.1,"v":2235600},{"d":"2011-09-27","o":42.1,"h":42.68,"l":40.98,"c":41.34,"v":3015000},{"d":"2011-09-28","o":41.6,"h":42,"l":39.92,"c":39.99,"v":4175100},{"d":"2011-09-29","o":41.18,"h":42,"l":39.89,"c":41.11,"v":3575400},{"d":"2011-09-30","o":40.21,"h":40.47,"l":39.36,"c":39.36,"v":2695100},{"d":"2011-10-03","o":38.95,"h":39.25,"l":37.32,"c":37.34,"v":4678000},{"d":"2011-10-04","o":36.59,"h":38.4,"l":36,"c":38.18,"v":5000000},{"d":"2011-10-05","o":38.28,"h":39.34,"l":37.76,"c":39.05,"v":3110800},{"d":"2011-10-06","o":38.83,"h":40.78,"l":37.85,"c":40.71,"v":3039500},{"d":"2011-10-07","o":41.01,"h":41.26,"l":39.04,"c":39.06,"v":2419800},{"d":"2011-10-10","o":40.05,"h":41.09,"l":39.93,"c":41.08,"v":1786700},{"d":"2011-10-11","o":40.72,"h":41.72,"l":40.28,"c":41.44,"v":1910600},{"d":"2011-10-12","o":41.83,"h":43.68,"l":41.77,"c":42.92,"v":2767900},{"d":"2011-10-13","o":42.36,"h":42.57,"l":40.51,"c":41.56,"v":2424800},{"d":"2011-10-14","o":43.39,"h":43.58,"l":42.07,"c":42.88,"v":1817600},{"d":"2011-10-17","o":42.52,"h":42.77,"l":40.79,"c":40.93,"v":2257400},{"d":"2011-10-18","o":41.07,"h":43.07,"l":40.67,"c":42.69,"v":2464300},{"d":"2011-10-19","o":42.5,"h":42.92,"l":40.7,"c":40.9,"v":3109200},{"d":"2011-10-20","o":40.77,"h":41.86,"l":40.4,"c":41.7,"v":2784900},{"d":"2011-10-21","o":42.24,"h":43.47,"l":42.1,"c":43.46,"v":3207600},{"d":"2011-10-24","o":43.74,"h":45.06,"l":43.59,"c":44.7,"v":2674600},{"d":"2011-10-25","o":44.09,"h":44.09,"l":41.9,"c":42.05,"v":3460500},{"d":"2011-10-26","o":42.95,"h":43.21,"l":41.2,"c":42.86,"v":4087100},{"d":"2011-10-27","o":49,"h":49.91,"l":47.51,"c":48.53,"v":6176900},{"d":"2011-10-28","o":48.29,"h":49.03,"l":47.7,"c":48.74,"v":3464400},{"d":"2011-10-31","o":47.25,"h":47.65,"l":46.66,"c":46.68,"v":3063900},{"d":"2011-11-01","o":45.2,"h":45.49,"l":43.84,"c":44.09,"v":3450300},{"d":"2011-11-02","o":45.09,"h":45.5,"l":44.14,"c":45.16,"v":2622000},{"d":"2011-11-03","o":45.71,"h":47.26,"l":44.63,"c":46.82,"v":2898700},{"d":"2011-11-04","o":46.05,"h":46.47,"l":44.9,"c":46.26,"v":2146500},{"d":"2011-11-07","o":46.08,"h":46.97,"l":45.54,"c":46.93,"v":2021300},{"d":"2011-11-08","o":47.44,"h":48.62,"l":47.35,"c":48.36,"v":3831500},{"d":"2011-11-09","o":46.71,"h":46.87,"l":45.24,"c":45.35,"v":3138800},{"d":"2011-11-10","o":46.33,"h":46.58,"l":45.17,"c":45.6,"v":2512100},{"d":"2011-11-11","o":46.46,"h":47.32,"l":46.43,"c":47.22,"v":1933800},{"d":"2011-11-14","o":46.76,"h":47,"l":46.08,"c":46.78,"v":2166000},{"d":"2011-11-15","o":46.33,"h":47.35,"l":46,"c":46.88,"v":2234300},{"d":"2011-11-16","o":46.28,"h":46.55,"l":45.29,"c":45.35,"v":2707000},{"d":"2011-11-17","o":45.22,"h":45.26,"l":43.9,"c":44.17,"v":3038300},{"d":"2011-11-18","o":44.55,"h":44.74,"l":43.93,"c":44.21,"v":1766900},{"d":"2011-11-21","o":44.06,"h":44.17,"l":42.59,"c":43.08,"v":1962600},{"d":"2011-11-22","o":42.92,"h":43.31,"l":42.26,"c":42.73,"v":2100700},{"d":"2011-11-23","o":42.15,"h":42.31,"l":41.29,"c":41.31,"v":2038800},{"d":"2011-11-25","o":41.15,"h":42.12,"l":41.1,"c":41.51,"v":770900},{"d":"2011-11-28","o":44.77,"h":44.77,"l":42.49,"c":43.03,"v":2491200},{"d":"2011-11-29","o":43.13,"h":43.32,"l":42.55,"c":42.88,"v":2185100},{"d":"2011-11-30","o":44.34,"h":45.98,"l":44.27,"c":45.91,"v":3035200},{"d":"2011-12-01","o":45.57,"h":45.82,"l":44.97,"c":45.48,"v":1205000},{"d":"2011-12-02","o":45.96,"h":47.33,"l":45.84,"c":45.98,"v":1555600},{"d":"2011-12-05","o":46.97,"h":47.44,"l":46.49,"c":46.97,"v":1607400},{"d":"2011-12-06","o":46.89,"h":47.36,"l":46.42,"c":46.94,"v":1574900},{"d":"2011-12-07","o":46.69,"h":48.41,"l":46.3,"c":48.21,"v":2105100},{"d":"2011-12-08","o":47.68,"h":47.7,"l":45.43,"c":45.58,"v":2684000},{"d":"2011-12-09","o":46,"h":47.33,"l":45.88,"c":47.1,"v":2704900},{"d":"2011-12-12","o":46.34,"h":46.34,"l":45.17,"c":45.67,"v":2440500},{"d":"2011-12-13","o":45.91,"h":46.46,"l":44.54,"c":45.07,"v":2860700},{"d":"2011-12-14","o":44.68,"h":45.4,"l":44.36,"c":44.95,"v":2832100},{"d":"2011-12-15","o":45.68,"h":45.91,"l":45.08,"c":45.17,"v":2799800},{"d":"2011-12-16","o":46.15,"h":46.69,"l":45.68,"c":46.55,"v":6187400},{"d":"2011-12-19","o":46.74,"h":47.2,"l":46.19,"c":46.38,"v":3029000},{"d":"2011-12-20","o":47.25,"h":49.06,"l":47.16,"c":49,"v":3132700},{"d":"2011-12-21","o":48.99,"h":49.52,"l":48.63,"c":49.39,"v":3903600},{"d":"2011-12-22","o":49.47,"h":50.4,"l":49.19,"c":50.05,"v":2299200},{"d":"2011-12-23","o":50.38,"h":50.61,"l":49.89,"c":50.61,"v":1131200},{"d":"2011-12-27","o":50.33,"h":50.78,"l":50.03,"c":50.03,"v":1425000},{"d":"2011-12-28","o":50.03,"h":50.19,"l":49.3,"c":49.47,"v":1195900},{"d":"2011-12-29","o":49.74,"h":50.85,"l":49.72,"c":50.54,"v":1278400},{"d":"2011-12-30","o":50.2,"h":50.37,"l":49.57,"c":49.64,"v":1763600},{"d":"2012-01-03","o":51.16,"h":52.35,"l":51.03,"c":51.45,"v":2166100},{"d":"2012-01-04","o":51.06,"h":51.29,"l":50.48,"c":50.81,"v":1931200},{"d":"2012-01-05","o":50.36,"h":51.33,"l":49.66,"c":51.24,"v":1716700},{"d":"2012-01-06","o":51.19,"h":51.67,"l":50.81,"c":51.09,"v":1740700},{"d":"2012-01-09","o":51.22,"h":51.66,"l":50.88,"c":51.1,"v":1740700},{"d":"2012-01-10","o":51.82,"h":52.09,"l":51.6,"c":51.9,"v":2976400},{"d":"2012-01-11","o":51.53,"h":51.93,"l":51.14,"c":51.75,"v":1985200},{"d":"2012-01-12","o":52.08,"h":52.39,"l":51.39,"c":51.91,"v":1900700},{"d":"2012-01-13","o":50.98,"h":52.13,"l":50.57,"c":51.4,"v":1951300},{"d":"2012-01-17","o":52.28,"h":52.54,"l":51.48,"c":51.59,"v":1601300},{"d":"2012-01-18","o":51.6,"h":52.57,"l":51.2,"c":52.5,"v":1366700},{"d":"2012-01-19","o":52.53,"h":53.81,"l":52.32,"c":53.65,"v":2081200},{"d":"2012-01-20","o":53.88,"h":54.99,"l":53.68,"c":54.68,"v":2474200},{"d":"2012-01-23","o":54.92,"h":55.61,"l":54.44,"c":54.75,"v":1908300},{"d":"2012-01-24","o":54.05,"h":54.47,"l":53.81,"c":54.23,"v":1895800},{"d":"2012-01-25","o":53.97,"h":54.54,"l":53.88,"c":54.28,"v":1944400},{"d":"2012-01-26","o":54.61,"h":55.13,"l":54.14,"c":54.68,"v":2967300},{"d":"2012-01-27","o":54.32,"h":54.55,"l":53.25,"c":53.67,"v":3209100},{"d":"2012-01-30","o":52.88,"h":53.74,"l":52.29,"c":53.28,"v":1509200},{"d":"2012-01-31","o":53.46,"h":53.65,"l":52.82,"c":53.55,"v":3069100},{"d":"2012-02-01","o":54.81,"h":55.4,"l":53.95,"c":54.78,"v":3408800},{"d":"2012-02-02","o":51.17,"h":51.65,"l":49.14,"c":50.38,"v":9200400},{"d":"2012-02-03","o":50.97,"h":53.66,"l":50.81,"c":53.65,"v":3605700},{"d":"2012-02-06","o":53.13,"h":54.38,"l":52.75,"c":54.33,"v":3008600},{"d":"2012-02-07","o":53.91,"h":54.93,"l":53.68,"c":54.92,"v":2921000},{"d":"2012-02-08","o":54.6,"h":55.06,"l":54.29,"c":54.62,"v":2754400},{"d":"2012-02-09","o":54.97,"h":55.38,"l":53.97,"c":54.1,"v":2719800},{"d":"2012-02-10","o":53.3,"h":54.22,"l":52.99,"c":54.19,"v":2332300},{"d":"2012-02-13","o":54.75,"h":55.15,"l":54.06,"c":55.04,"v":2153100},{"d":"2012-02-14","o":54.88,"h":55.4,"l":54.37,"c":55.32,"v":2688700},{"d":"2012-02-15","o":55.4,"h":55.5,"l":54.53,"c":54.86,"v":2788200},{"d":"2012-02-16","o":54.93,"h":56.12,"l":54.62,"c":55.71,"v":1498400},{"d":"2012-02-17","o":56.05,"h":56.64,"l":55.87,"c":56.54,"v":1585600},{"d":"2012-02-21","o":56.67,"h":56.78,"l":55.98,"c":56.19,"v":1703600},{"d":"2012-02-22","o":56.48,"h":56.48,"l":55.64,"c":55.84,"v":1942400},{"d":"2012-02-23","o":55.75,"h":56.57,"l":55.6,"c":56.5,"v":1743400},{"d":"2012-02-24","o":56.73,"h":56.96,"l":56.15,"c":56.41,"v":1168800},{"d":"2012-02-27","o":55.63,"h":56.55,"l":55.49,"c":56.2,"v":1226600},{"d":"2012-02-28","o":56.26,"h":56.4,"l":55.92,"c":56.18,"v":2233200},{"d":"2012-02-29","o":56.15,"h":56.37,"l":55.65,"c":55.76,"v":2558600},{"d":"2012-03-01","o":56.05,"h":56.67,"l":55.89,"c":56.17,"v":1384900},{"d":"2012-03-02","o":56.29,"h":56.59,"l":55.79,"c":55.84,"v":1090100},{"d":"2012-03-05","o":55.62,"h":55.78,"l":55.25,"c":55.54,"v":1740100},{"d":"2012-03-06","o":54.77,"h":54.95,"l":54.07,"c":54.17,"v":1625900},{"d":"2012-03-07","o":54.43,"h":54.8,"l":54.26,"c":54.55,"v":1252900},{"d":"2012-03-08","o":55.08,"h":55.43,"l":54.83,"c":55.32,"v":1404700},{"d":"2012-03-09","o":55.44,"h":56.58,"l":55.22,"c":56.08,"v":1358600},{"d":"2012-03-12","o":56.07,"h":56.39,"l":55.16,"c":55.85,"v":1183200},{"d":"2012-03-13","o":56.19,"h":57.65,"l":56.01,"c":57.6,"v":2242900},{"d":"2012-03-14","o":57.58,"h":57.82,"l":56.73,"c":56.75,"v":1725100},{"d":"2012-03-15","o":56.8,"h":58.11,"l":56.41,"c":58.02,"v":1810100},{"d":"2012-03-16","o":58.63,"h":58.68,"l":57.63,"c":57.72,"v":2253000},{"d":"2012-03-19","o":57.34,"h":58.47,"l":57.19,"c":58.09,"v":1410800},{"d":"2012-03-20","o":57.24,"h":58.09,"l":57.12,"c":57.27,"v":1933500},{"d":"2012-03-21","o":57.37,"h":57.9,"l":57.12,"c":57.39,"v":1655500},{"d":"2012-03-22","o":56.73,"h":56.93,"l":56.32,"c":56.49,"v":1768100},{"d":"2012-03-23","o":56.28,"h":57.29,"l":55.86,"c":57.1,"v":1908800},{"d":"2012-03-26","o":57.6,"h":58.25,"l":57.5,"c":58.25,"v":1331800},{"d":"2012-03-27","o":58.27,"h":58.37,"l":57.69,"c":57.7,"v":1295200},{"d":"2012-03-28","o":57.55,"h":57.87,"l":56.71,"c":57.82,"v":1631200},{"d":"2012-03-29","o":56.95,"h":57,"l":55.91,"c":56.43,"v":2465700},{"d":"2012-03-30","o":56.42,"h":57.52,"l":56.42,"c":57.13,"v":1533600},{"d":"2012-04-02","o":57.18,"h":57.94,"l":57.08,"c":57.76,"v":1604600},{"d":"2012-04-03","o":57.47,"h":57.58,"l":56.65,"c":56.96,"v":1334800},{"d":"2012-04-04","o":56.3,"h":56.71,"l":55.92,"c":56.07,"v":1263600},{"d":"2012-04-05","o":55.58,"h":55.95,"l":55,"c":55.53,"v":1767500},{"d":"2012-04-09","o":54.27,"h":54.78,"l":54.23,"c":54.46,"v":1579000},{"d":"2012-04-10","o":54.45,"h":54.74,"l":53.17,"c":53.22,"v":1825900},{"d":"2012-04-11","o":54.18,"h":54.81,"l":53.74,"c":53.85,"v":1461900},{"d":"2012-04-12","o":54.08,"h":54.89,"l":54.03,"c":54.73,"v":1768000},{"d":"2012-04-13","o":54.42,"h":54.45,"l":53.13,"c":53.13,"v":1649500},{"d":"2012-04-16","o":53.5,"h":53.91,"l":53.19,"c":53.64,"v":1518500},{"d":"2012-04-17","o":54.22,"h":55.49,"l":54.15,"c":55.17,"v":1541800},{"d":"2012-04-18","o":54.66,"h":54.85,"l":53.9,"c":53.96,"v":1522100},{"d":"2012-04-19","o":53.88,"h":54.24,"l":53.05,"c":53.56,"v":1921800},{"d":"2012-04-20","o":53.82,"h":54.11,"l":53.29,"c":53.45,"v":1607300},{"d":"2012-04-23","o":52.44,"h":53.13,"l":51.95,"c":52.84,"v":2110600},{"d":"2012-04-24","o":52.42,"h":52.89,"l":51.46,"c":52.45,"v":3336900},{"d":"2012-04-25","o":53.01,"h":53.7,"l":52.85,"c":53.6,"v":1919200},{"d":"2012-04-26","o":53.47,"h":54.49,"l":53.26,"c":54.25,"v":1760500},{"d":"2012-04-27","o":54.29,"h":54.55,"l":53.74,"c":54.08,"v":1474700},{"d":"2012-04-30","o":54.1,"h":54.48,"l":53.88,"c":54.21,"v":1008100},{"d":"2012-05-01","o":53.96,"h":55,"l":53.96,"c":54.26,"v":1468500},{"d":"2012-05-02","o":53.68,"h":53.8,"l":53.07,"c":53.41,"v":1625600},{"d":"2012-05-03","o":53.44,"h":53.55,"l":52.54,"c":52.8,"v":1806200},{"d":"2012-05-04","o":52.39,"h":52.61,"l":51.2,"c":52,"v":1898300},{"d":"2012-05-07","o":51.7,"h":52.23,"l":51.43,"c":52.07,"v":1500000},{"d":"2012-05-08","o":51.6,"h":51.93,"l":50.9,"c":51.51,"v":1746400},{"d":"2012-05-09","o":50.63,"h":51.14,"l":50.32,"c":50.6,"v":1868500},{"d":"2012-05-10","o":50.99,"h":51.52,"l":50.62,"c":50.78,"v":968400},{"d":"2012-05-11","o":50.17,"h":51.03,"l":49.71,"c":50.47,"v":1008900},{"d":"2012-05-14","o":49.57,"h":50.28,"l":49.35,"c":49.66,"v":1761400},{"d":"2012-05-15","o":49.59,"h":50.01,"l":49.11,"c":49.18,"v":1113200},{"d":"2012-05-16","o":49.46,"h":49.64,"l":47.82,"c":47.85,"v":1982100},{"d":"2012-05-17","o":47.81,"h":48.04,"l":47.19,"c":47.2,"v":1933400},{"d":"2012-05-18","o":47.52,"h":47.75,"l":46.32,"c":46.41,"v":1672600},{"d":"2012-05-21","o":46.47,"h":47.51,"l":46.15,"c":47.5,"v":1396300},{"d":"2012-05-22","o":47.8,"h":48.39,"l":47,"c":47.31,"v":1516300},{"d":"2012-05-23","o":46.81,"h":47.48,"l":46.42,"c":47.32,"v":1881200},{"d":"2012-05-24","o":47.63,"h":47.93,"l":47.14,"c":47.9,"v":1741100},{"d":"2012-05-25","o":47.8,"h":48.33,"l":47.68,"c":47.78,"v":1482700},{"d":"2012-05-29","o":48.12,"h":48.53,"l":48,"c":48.4,"v":1089400},{"d":"2012-05-30","o":47.84,"h":48.15,"l":47.72,"c":47.92,"v":1913700},{"d":"2012-05-31","o":47.83,"h":48.37,"l":47.16,"c":47.92,"v":2129100},{"d":"2012-06-01","o":46.7,"h":46.75,"l":45.78,"c":45.81,"v":2359500},{"d":"2012-06-04","o":46.11,"h":46.39,"l":45.26,"c":45.46,"v":1490800},{"d":"2012-06-05","o":45.27,"h":46.77,"l":45.17,"c":46.57,"v":1673600},{"d":"2012-06-06","o":46.87,"h":48.37,"l":46.77,"c":48.37,"v":1633000},{"d":"2012-06-07","o":49.37,"h":49.69,"l":48.18,"c":48.26,"v":2031500},{"d":"2012-06-08","o":48,"h":48.71,"l":47.37,"c":48.53,"v":1567200},{"d":"2012-06-11","o":49.28,"h":49.28,"l":47.51,"c":47.57,"v":1465900},{"d":"2012-06-12","o":47.97,"h":48.36,"l":47.44,"c":48.33,"v":1640500},{"d":"2012-06-13","o":48.03,"h":48.08,"l":47.06,"c":47.24,"v":1621700},{"d":"2012-06-14","o":47.45,"h":48.05,"l":47.31,"c":47.92,"v":1617600},{"d":"2012-06-15","o":48.08,"h":49.78,"l":48.08,"c":49.75,"v":2639900},{"d":"2012-06-18","o":49.35,"h":49.72,"l":49.06,"c":49.65,"v":1218500},{"d":"2012-06-19","o":49.89,"h":50.99,"l":49.62,"c":50.7,"v":1916000},{"d":"2012-06-20","o":50.82,"h":51.89,"l":50.69,"c":51.14,"v":2303700},{"d":"2012-06-21","o":51.32,"h":51.42,"l":49.58,"c":49.63,"v":1849500},{"d":"2012-06-22","o":49.92,"h":51.26,"l":49.92,"c":50.82,"v":2671100},{"d":"2012-06-25","o":50.01,"h":50.01,"l":48.78,"c":49.44,"v":1741500},{"d":"2012-06-26","o":49.48,"h":50.25,"l":49.23,"c":49.79,"v":1504000},{"d":"2012-06-27","o":49.97,"h":50.91,"l":49.83,"c":50.7,"v":1506100},{"d":"2012-06-28","o":50.39,"h":50.84,"l":49.9,"c":50.8,"v":1033700},{"d":"2012-06-29","o":52.27,"h":52.36,"l":51.88,"c":52.26,"v":1717100},{"d":"2012-07-02","o":52.36,"h":52.6,"l":51.73,"c":51.99,"v":1447900},{"d":"2012-07-03","o":51.84,"h":52.48,"l":51.75,"c":52.34,"v":829300},{"d":"2012-07-05","o":51.97,"h":52.13,"l":51.38,"c":51.43,"v":1330600},{"d":"2012-07-06","o":50.64,"h":51.28,"l":50.64,"c":50.96,"v":1174400},{"d":"2012-07-09","o":50.91,"h":50.95,"l":50.12,"c":50.39,"v":1218700},{"d":"2012-07-10","o":50.87,"h":51.42,"l":50.08,"c":50.23,"v":1607400},{"d":"2012-07-11","o":50.24,"h":50.65,"l":49.85,"c":50.45,"v":1147500},{"d":"2012-07-12","o":49.87,"h":49.97,"l":49.2,"c":49.61,"v":1101100},{"d":"2012-07-13","o":49.8,"h":51.27,"l":49.71,"c":51.11,"v":927300},{"d":"2012-07-16","o":50.76,"h":50.95,"l":50.4,"c":50.58,"v":726900},{"d":"2012-07-17","o":51,"h":51.29,"l":50.04,"c":51.26,"v":976700},{"d":"2012-07-18","o":51.23,"h":52.61,"l":50.94,"c":52.15,"v":1435400},{"d":"2012-07-19","o":52.23,"h":52.65,"l":51.57,"c":51.91,"v":1355200},{"d":"2012-07-20","o":51.32,"h":51.48,"l":50.26,"c":50.3,"v":1301000},{"d":"2012-07-23","o":49.14,"h":49.49,"l":48.42,"c":49.16,"v":1705800},{"d":"2012-07-24","o":49.1,"h":49.1,"l":47.96,"c":48.47,"v":1489500},{"d":"2012-07-25","o":48.6,"h":48.83,"l":47.84,"c":47.98,"v":1756100},{"d":"2012-07-26","o":49.33,"h":50.97,"l":49.31,"c":50.76,"v":2119100},{"d":"2012-07-27","o":51.38,"h":53,"l":51,"c":52.53,"v":2294500},{"d":"2012-07-30","o":52.42,"h":52.91,"l":52.11,"c":52.23,"v":1149500},{"d":"2012-07-31","o":51.93,"h":52.04,"l":51.54,"c":51.72,"v":1653800},{"d":"2012-08-01","o":51.95,"h":52.09,"l":51.26,"c":51.32,"v":1432000},{"d":"2012-08-02","o":50.7,"h":51.18,"l":50,"c":50.81,"v":1146800},{"d":"2012-08-03","o":51.89,"h":52.8,"l":51.78,"c":52.63,"v":1010800},{"d":"2012-08-06","o":52.69,"h":53.16,"l":52.42,"c":52.88,"v":1154800},{"d":"2012-08-07","o":53.19,"h":54.77,"l":53.09,"c":54.25,"v":1821400},{"d":"2012-08-08","o":53.91,"h":54.56,"l":53.87,"c":54.5,"v":1106800},{"d":"2012-08-09","o":54.3,"h":54.72,"l":53.98,"c":54.37,"v":1070300},{"d":"2012-08-10","o":54.16,"h":54.61,"l":53.98,"c":54.5,"v":777600},{"d":"2012-08-13","o":54.25,"h":54.52,"l":53.97,"c":54.32,"v":806600},{"d":"2012-08-14","o":54.76,"h":54.85,"l":54.2,"c":54.34,"v":946100},{"d":"2012-08-15","o":54.26,"h":54.51,"l":54.05,"c":54.39,"v":819500},{"d":"2012-08-16","o":54.44,"h":55.15,"l":54.2,"c":54.94,"v":1257500},{"d":"2012-08-17","o":55.1,"h":55.37,"l":54.97,"c":55.3,"v":952900},{"d":"2012-08-20","o":55.07,"h":55.27,"l":54.74,"c":55,"v":594800},{"d":"2012-08-21","o":55,"h":55.79,"l":54.65,"c":54.87,"v":723200},{"d":"2012-08-22","o":54.68,"h":55.09,"l":54.4,"c":54.82,"v":596200},{"d":"2012-08-23","o":54.76,"h":54.96,"l":54.33,"c":54.4,"v":568200},{"d":"2012-08-24","o":54.24,"h":55.3,"l":54.11,"c":55.18,"v":894000},{"d":"2012-08-27","o":55.25,"h":55.32,"l":54.06,"c":54.15,"v":1184100},{"d":"2012-08-28","o":54.05,"h":54.84,"l":53.93,"c":54.47,"v":969300},{"d":"2012-08-29","o":54.61,"h":54.95,"l":54.35,"c":54.45,"v":706400},{"d":"2012-08-30","o":54.06,"h":54.85,"l":53.73,"c":54.55,"v":897800},{"d":"2012-08-31","o":55,"h":55.45,"l":54.49,"c":54.91,"v":849200},{"d":"2012-09-04","o":54.87,"h":55.3,"l":54.39,"c":54.61,"v":924600},{"d":"2012-09-05","o":54.48,"h":54.79,"l":54.22,"c":54.38,"v":965800},{"d":"2012-09-06","o":54.95,"h":56.15,"l":54.92,"c":56.01,"v":992700},{"d":"2012-09-07","o":56.03,"h":56.67,"l":56,"c":56.47,"v":774200},{"d":"2012-09-10","o":56.48,"h":56.57,"l":55.86,"c":55.88,"v":1073200},{"d":"2012-09-11","o":55.88,"h":56.43,"l":55.86,"c":56.15,"v":926100},{"d":"2012-09-12","o":56.51,"h":56.89,"l":56.35,"c":56.66,"v":938400},{"d":"2012-09-13","o":56.01,"h":58.16,"l":55.76,"c":58.12,"v":2148500},{"d":"2012-09-14","o":58.18,"h":60.47,"l":58.18,"c":59.2,"v":2769500},{"d":"2012-09-17","o":59.13,"h":59.13,"l":58.22,"c":58.34,"v":1099000},{"d":"2012-09-18","o":58.25,"h":58.58,"l":57.92,"c":58.19,"v":1043500},{"d":"2012-09-19","o":58.17,"h":58.33,"l":57.68,"c":57.81,"v":1103900},{"d":"2012-09-20","o":57.32,"h":57.55,"l":56.93,"c":57.45,"v":1222900},{"d":"2012-09-21","o":57.79,"h":58.26,"l":57.44,"c":57.6,"v":1990100},{"d":"2012-09-24","o":57.17,"h":57.82,"l":56.95,"c":57.41,"v":852400},{"d":"2012-09-25","o":57.78,"h":57.89,"l":55.89,"c":55.91,"v":1357900},{"d":"2012-09-26","o":55.95,"h":56.42,"l":55.35,"c":56.08,"v":1895600},{"d":"2012-09-27","o":56.56,"h":57.21,"l":56.32,"c":56.94,"v":1038500},{"d":"2012-09-28","o":56.94,"h":56.99,"l":56.2,"c":56.69,"v":1025100},{"d":"2012-10-01","o":57.18,"h":57.72,"l":56.47,"c":56.68,"v":979300},{"d":"2012-10-02","o":57.02,"h":57.06,"l":56.25,"c":56.43,"v":987100},{"d":"2012-10-03","o":56.73,"h":56.86,"l":56.16,"c":56.48,"v":1085500},{"d":"2012-10-04","o":56.92,"h":58.13,"l":56.92,"c":57.77,"v":1582900},{"d":"2012-10-05","o":58.18,"h":58.53,"l":57.67,"c":57.83,"v":1505800},{"d":"2012-10-08","o":57.51,"h":57.9,"l":57.36,"c":57.69,"v":566100},{"d":"2012-10-09","o":57.44,"h":57.91,"l":57.2,"c":57.3,"v":921600},{"d":"2012-10-10","o":57.37,"h":57.55,"l":56.7,"c":56.78,"v":1105900},{"d":"2012-10-11","o":57.45,"h":57.57,"l":56.8,"c":56.83,"v":1441400},{"d":"2012-10-12","o":56.77,"h":56.99,"l":55.66,"c":55.96,"v":1020800},{"d":"2012-10-15","o":56.2,"h":56.43,"l":55.81,"c":56.19,"v":1151600},{"d":"2012-10-16","o":56.73,"h":58.18,"l":56.73,"c":57.89,"v":1237900},{"d":"2012-10-17","o":58.06,"h":59.14,"l":57.96,"c":58.99,"v":1078500},{"d":"2012-10-18","o":58.84,"h":59.27,"l":58.56,"c":58.92,"v":1049000},{"d":"2012-10-19","o":58.67,"h":58.9,"l":57.54,"c":57.8,"v":957200},{"d":"2012-10-22","o":58.72,"h":58.72,"l":57.48,"c":58.27,"v":1329600},{"d":"2012-10-23","o":57.02,"h":57.41,"l":56.73,"c":57.12,"v":1795400},{"d":"2012-10-24","o":57.51,"h":57.98,"l":56.91,"c":57.07,"v":1683000},{"d":"2012-10-25","o":58.59,"h":60.68,"l":58.42,"c":59,"v":2656200},{"d":"2012-10-26","o":58.97,"h":59.5,"l":58.13,"c":59.3,"v":1974700},{"d":"2012-10-31","o":58.9,"h":59.38,"l":56.13,"c":58.37,"v":3463400},{"d":"2012-11-01","o":58.27,"h":59.71,"l":57.83,"c":59.68,"v":1544700},{"d":"2012-11-02","o":60,"h":60.71,"l":59.75,"c":60.12,"v":3432200},{"d":"2012-11-05","o":59.67,"h":60.3,"l":59.34,"c":60.12,"v":1799600},{"d":"2012-11-06","o":60.27,"h":61.04,"l":60.1,"c":60.45,"v":1336000},{"d":"2012-11-07","o":59.65,"h":59.66,"l":58.07,"c":58.6,"v":1702100},{"d":"2012-11-08","o":58.69,"h":59.41,"l":57.99,"c":58.01,"v":1458100},{"d":"2012-11-09","o":57.72,"h":58.65,"l":57.44,"c":58.05,"v":741700},{"d":"2012-11-12","o":58.05,"h":59.78,"l":57.8,"c":58.39,"v":1075800},{"d":"2012-11-13","o":57.75,"h":59.58,"l":57.66,"c":58.55,"v":1714000},{"d":"2012-11-14","o":58.73,"h":58.92,"l":57.41,"c":57.58,"v":1636300},{"d":"2012-11-15","o":57.4,"h":58.37,"l":57.2,"c":58.06,"v":1806400},{"d":"2012-11-16","o":57.42,"h":58.5,"l":57.42,"c":58.38,"v":2166900},{"d":"2012-11-19","o":59.28,"h":59.87,"l":59.17,"c":59.74,"v":1500700},{"d":"2012-11-20","o":59.62,"h":59.77,"l":59.18,"c":59.77,"v":1441500},{"d":"2012-11-21","o":59.86,"h":60.31,"l":59.49,"c":60.17,"v":1085700},{"d":"2012-11-23","o":60.63,"h":61.08,"l":60.49,"c":61,"v":937000},{"d":"2012-11-26","o":60.6,"h":60.8,"l":60.41,"c":60.5,"v":1832300},{"d":"2012-11-27","o":60.38,"h":60.98,"l":60.13,"c":60.15,"v":1308000},{"d":"2012-11-28","o":59.65,"h":60.74,"l":59.45,"c":60.69,"v":1348600},{"d":"2012-11-29","o":60.95,"h":61.74,"l":60.75,"c":61.46,"v":1367200},{"d":"2012-11-30","o":61.38,"h":61.74,"l":60.67,"c":60.67,"v":1900000},{"d":"2012-12-03","o":60.92,"h":61.49,"l":60.81,"c":61.1,"v":1444700},{"d":"2012-12-04","o":60.94,"h":61.12,"l":60.55,"c":60.61,"v":1124500},{"d":"2012-12-05","o":60.61,"h":61.36,"l":60.48,"c":61.12,"v":1074400},{"d":"2012-12-06","o":61.03,"h":61.82,"l":60.74,"c":61.78,"v":1152100},{"d":"2012-12-07","o":61.9,"h":62.7,"l":61.83,"c":62.35,"v":1722200},{"d":"2012-12-10","o":61.96,"h":62,"l":61.29,"c":61.29,"v":1738600},{"d":"2012-12-11","o":61.68,"h":61.93,"l":61.39,"c":61.51,"v":1569500},{"d":"2012-12-12","o":61.75,"h":62.76,"l":61.66,"c":61.9,"v":1667800},{"d":"2012-12-13","o":61.78,"h":61.89,"l":61.12,"c":61.38,"v":1133600},{"d":"2012-12-14","o":61.21,"h":61.59,"l":61.09,"c":61.22,"v":860800},{"d":"2012-12-17","o":61.63,"h":62.5,"l":61.55,"c":62.49,"v":1090600},{"d":"2012-12-18","o":62.46,"h":63.59,"l":62.28,"c":63.52,"v":1756300},{"d":"2012-12-19","o":63.49,"h":63.75,"l":62.91,"c":62.91,"v":1231600},{"d":"2012-12-20","o":62.91,"h":63.52,"l":62.83,"c":63.51,"v":988000},{"d":"2012-12-21","o":62.67,"h":63.07,"l":62.24,"c":62.67,"v":2420600},{"d":"2012-12-24","o":62.54,"h":63.01,"l":62.4,"c":62.89,"v":511300},{"d":"2012-12-26","o":62.96,"h":63.12,"l":62.41,"c":62.47,"v":700400},{"d":"2012-12-27","o":62.54,"h":62.8,"l":61.63,"c":62.57,"v":1011200},{"d":"2012-12-28","o":62.09,"h":62.77,"l":61.99,"c":62.19,"v":895200},{"d":"2012-12-31","o":62,"h":62.64,"l":61.79,"c":62.63,"v":1187400},{"d":"2013-01-02","o":64.25,"h":65.31,"l":64.16,"c":65.28,"v":1860300},{"d":"2013-01-03","o":65.21,"h":66.01,"l":65.06,"c":65.17,"v":1673200},{"d":"2013-01-04","o":65.24,"h":66.03,"l":65.1,"c":65.95,"v":827000},{"d":"2013-01-07","o":65.65,"h":65.75,"l":64.97,"c":65.25,"v":1137000},{"d":"2013-01-08","o":63.9,"h":64.68,"l":63.59,"c":63.98,"v":1452200},{"d":"2013-01-09","o":64.25,"h":64.61,"l":64.13,"c":64.27,"v":957800},{"d":"2013-01-10","o":64.8,"h":65,"l":64.49,"c":65,"v":939800},{"d":"2013-01-11","o":64.77,"h":65.36,"l":64.62,"c":65.07,"v":1116900},{"d":"2013-01-14","o":65.08,"h":65.38,"l":64.96,"c":65.3,"v":1347600},{"d":"2013-01-15","o":64.93,"h":65.12,"l":64.39,"c":64.88,"v":1247800},{"d":"2013-01-16","o":64.63,"h":64.71,"l":64.1,"c":64.25,"v":1197000},{"d":"2013-01-17","o":64.53,"h":65.6,"l":64.42,"c":65.4,"v":1283100},{"d":"2013-01-18","o":65.26,"h":65.92,"l":64.79,"c":65.9,"v":1305600},{"d":"2013-01-22","o":65.69,"h":66.53,"l":65.62,"c":66.53,"v":857700},{"d":"2013-01-23","o":66.36,"h":66.48,"l":65.95,"c":66.43,"v":678900},{"d":"2013-01-24","o":66.53,"h":67.31,"l":66.39,"c":66.88,"v":1215300},{"d":"2013-01-25","o":67.1,"h":67.38,"l":66.57,"c":67.38,"v":950700},{"d":"2013-01-28","o":67.4,"h":67.4,"l":66.33,"c":66.79,"v":879500},{"d":"2013-01-29","o":66.55,"h":67.41,"l":66.25,"c":67.39,"v":1370200},{"d":"2013-01-30","o":67.19,"h":67.32,"l":66.31,"c":66.86,"v":1763100},{"d":"2013-01-31","o":66.86,"h":67.44,"l":65.72,"c":66.32,"v":2338700},{"d":"2013-02-01","o":67.15,"h":67.34,"l":66.49,"c":67.15,"v":1508100},{"d":"2013-02-04","o":66.67,"h":66.76,"l":65.14,"c":65.31,"v":3297200},{"d":"2013-02-05","o":65.94,"h":66.54,"l":65.75,"c":66.28,"v":1494400},{"d":"2013-02-06","o":65.8,"h":66.61,"l":65.73,"c":66.61,"v":1327400},{"d":"2013-02-07","o":66.48,"h":66.72,"l":65.47,"c":66.13,"v":1321000},{"d":"2013-02-08","o":66.21,"h":66.62,"l":66.08,"c":66.49,"v":862400},{"d":"2013-02-11","o":66.4,"h":66.69,"l":66.17,"c":66.49,"v":636000},{"d":"2013-02-12","o":66.71,"h":67.54,"l":66.6,"c":67.49,"v":1445900},{"d":"2013-02-13","o":67.5,"h":68.22,"l":67.32,"c":67.89,"v":1173800},{"d":"2013-02-14","o":67.58,"h":69.12,"l":67.58,"c":69.04,"v":1573000},{"d":"2013-02-15","o":69.17,"h":69.34,"l":68.71,"c":68.77,"v":1748200},{"d":"2013-02-19","o":68.83,"h":69.15,"l":68.83,"c":69.03,"v":1477500},{"d":"2013-02-20","o":68.9,"h":69.07,"l":67.89,"c":67.95,"v":1537900},{"d":"2013-02-21","o":67.7,"h":67.82,"l":67.06,"c":67.25,"v":1174100},{"d":"2013-02-22","o":67.65,"h":67.93,"l":67.48,"c":67.93,"v":1017600},{"d":"2013-02-25","o":68.31,"h":68.73,"l":66.25,"c":66.25,"v":1627300},{"d":"2013-02-26","o":66.66,"h":66.89,"l":65.95,"c":66.62,"v":1675000},{"d":"2013-02-27","o":66.31,"h":68.28,"l":66.31,"c":68.11,"v":1230400},{"d":"2013-02-28","o":68.11,"h":69.15,"l":67.98,"c":68.63,"v":1847400},{"d":"2013-03-01","o":68.04,"h":68.38,"l":66.94,"c":68.08,"v":2272600},{"d":"2013-03-04","o":68,"h":68.9,"l":67.79,"c":68.87,"v":1460700},{"d":"2013-03-05","o":69.37,"h":70.57,"l":69.18,"c":70.27,"v":1784900},{"d":"2013-03-06","o":70.51,"h":70.61,"l":70.15,"c":70.51,"v":2132600},{"d":"2013-03-07","o":70.69,"h":71.07,"l":70.42,"c":70.74,"v":988200},{"d":"2013-03-08","o":71.19,"h":72.11,"l":71.16,"c":72.09,"v":1896300},{"d":"2013-03-11","o":72.05,"h":72.47,"l":71.9,"c":72.21,"v":1568300},{"d":"2013-03-12","o":72.09,"h":72.35,"l":71.83,"c":71.92,"v":1140400},{"d":"2013-03-13","o":72.2,"h":73.4,"l":71.67,"c":73.35,"v":1267000},{"d":"2013-03-14","o":73.85,"h":74.52,"l":73.57,"c":74.46,"v":1778200},{"d":"2013-03-15","o":73.86,"h":74.64,"l":73.58,"c":74.33,"v":2561900},{"d":"2013-03-18","o":73.36,"h":74.71,"l":73.27,"c":74.17,"v":1941900},{"d":"2013-03-19","o":74.44,"h":74.75,"l":73.68,"c":73.97,"v":2203100},{"d":"2013-03-20","o":74.36,"h":75.14,"l":74.35,"c":74.88,"v":1058100},{"d":"2013-03-21","o":74.5,"h":75,"l":73.6,"c":73.64,"v":1529200},{"d":"2013-03-22","o":73.87,"h":74.1,"l":73.5,"c":73.65,"v":1139400},{"d":"2013-03-25","o":74.08,"h":74.38,"l":72.98,"c":73.47,"v":1160200},{"d":"2013-03-26","o":73.71,"h":74.23,"l":73.34,"c":73.69,"v":1847400},{"d":"2013-03-27","o":72.75,"h":73.19,"l":72.64,"c":73.05,"v":2141200},{"d":"2013-03-28","o":72.97,"h":73.82,"l":72.85,"c":73.65,"v":1577400},{"d":"2013-04-01","o":73.52,"h":74,"l":72.7,"c":72.87,"v":1205400},{"d":"2013-04-02","o":73.14,"h":73.53,"l":72.85,"c":73.43,"v":1789300},{"d":"2013-04-03","o":73.64,"h":73.65,"l":71.55,"c":71.81,"v":1311100},{"d":"2013-04-04","o":71.96,"h":72.47,"l":71.7,"c":72,"v":1092300},{"d":"2013-04-05","o":70.67,"h":71.57,"l":70.27,"c":71.48,"v":1076500},{"d":"2013-04-08","o":71.29,"h":72.35,"l":71.16,"c":72.33,"v":883800},{"d":"2013-04-09","o":72.43,"h":73.2,"l":72.11,"c":72.81,"v":789900},{"d":"2013-04-10","o":72.79,"h":74.57,"l":72.79,"c":74.47,"v":1014200},{"d":"2013-04-11","o":74.6,"h":75.5,"l":74.49,"c":75.28,"v":1175700},{"d":"2013-04-12","o":74.78,"h":75.09,"l":74.23,"c":74.73,"v":754100},{"d":"2013-04-15","o":74.47,"h":74.53,"l":71.88,"c":71.93,"v":1386800},{"d":"2013-04-16","o":72.89,"h":73.21,"l":72.1,"c":73.14,"v":1268300},{"d":"2013-04-17","o":72.4,"h":72.46,"l":70.82,"c":71.3,"v":1659300},{"d":"2013-04-18","o":71.47,"h":71.48,"l":69.35,"c":69.6,"v":2156900},{"d":"2013-04-19","o":70.1,"h":72.21,"l":69.84,"c":72.18,"v":1977800},{"d":"2013-04-22","o":71.98,"h":72.56,"l":70.85,"c":72.38,"v":1240200},{"d":"2013-04-23","o":73,"h":74.57,"l":72.83,"c":73.64,"v":1779400},{"d":"2013-04-24","o":73.79,"h":73.98,"l":72.57,"c":72.65,"v":1712700},{"d":"2013-04-25","o":73.17,"h":74.27,"l":72.83,"c":73.98,"v":1117200},{"d":"2013-04-26","o":73.74,"h":74.15,"l":73.27,"c":73.48,"v":952700},{"d":"2013-04-29","o":73.66,"h":74.36,"l":73.31,"c":74.18,"v":1025000},{"d":"2013-04-30","o":74.22,"h":74.9,"l":73.64,"c":74.53,"v":1306500},{"d":"2013-05-01","o":74.35,"h":74.35,"l":72.91,"c":72.96,"v":1618700},{"d":"2013-05-02","o":72.89,"h":73.72,"l":72.3,"c":73.56,"v":1624300},{"d":"2013-05-03","o":74.57,"h":75.96,"l":74.33,"c":75.8,"v":1790900},{"d":"2013-05-06","o":75.74,"h":76.77,"l":75.66,"c":76.64,"v":1148300},{"d":"2013-05-07","o":77.06,"h":77.59,"l":76.51,"c":77.35,"v":1048000},{"d":"2013-05-08","o":77.2,"h":77.24,"l":76.6,"c":76.99,"v":1604600},{"d":"2013-05-09","o":76.91,"h":77.32,"l":76.39,"c":76.54,"v":1165900},{"d":"2013-05-10","o":76.62,"h":78.25,"l":76.5,"c":78.2,"v":1125900},{"d":"2013-05-13","o":78.1,"h":79.25,"l":77.65,"c":79.05,"v":1430700},{"d":"2013-05-14","o":79.05,"h":80.95,"l":78.91,"c":80.86,"v":1549300},{"d":"2013-05-15","o":80.43,"h":81.55,"l":80.15,"c":81.54,"v":1171000},{"d":"2013-05-16","o":81.16,"h":81.78,"l":80.35,"c":80.46,"v":1179900},{"d":"2013-05-17","o":81.03,"h":81.93,"l":80.9,"c":81.69,"v":1146900},{"d":"2013-05-20","o":81.49,"h":82.03,"l":81.43,"c":81.71,"v":1041500},{"d":"2013-05-21","o":81.77,"h":82.03,"l":81.17,"c":81.53,"v":1466300},{"d":"2013-05-22","o":81.77,"h":82.97,"l":80.44,"c":80.81,"v":1483500},{"d":"2013-05-23","o":79.55,"h":81.09,"l":79.14,"c":80.39,"v":1159600},{"d":"2013-05-24","o":79.69,"h":80.3,"l":79.34,"c":80.2,"v":793400},{"d":"2013-05-28","o":81.66,"h":82.93,"l":81.54,"c":82.52,"v":1083700},{"d":"2013-05-29","o":81.75,"h":82.68,"l":81.51,"c":82.12,"v":1110600},{"d":"2013-05-30","o":82.15,"h":84.29,"l":81.9,"c":83.94,"v":1300000},{"d":"2013-05-31","o":83.21,"h":83.74,"l":81.52,"c":81.52,"v":1553700},{"d":"2013-06-03","o":81.91,"h":82.25,"l":80.29,"c":81.03,"v":2473700},{"d":"2013-06-04","o":81.2,"h":82.81,"l":81.11,"c":82.18,"v":1936600},{"d":"2013-06-05","o":81.81,"h":81.92,"l":79.64,"c":79.73,"v":1634800},{"d":"2013-06-06","o":79.73,"h":81.02,"l":79.33,"c":81.02,"v":1113500},{"d":"2013-06-07","o":81.74,"h":83.18,"l":81.15,"c":83.07,"v":1411100},{"d":"2013-06-10","o":83.48,"h":83.67,"l":82.48,"c":83.14,"v":1137900},{"d":"2013-06-11","o":82.08,"h":83.7,"l":81.62,"c":82.52,"v":1268100},{"d":"2013-06-12","o":83.25,"h":83.53,"l":81.03,"c":81.11,"v":934200},{"d":"2013-06-13","o":81.09,"h":83.21,"l":80.85,"c":82.99,"v":782600},{"d":"2013-06-14","o":82.84,"h":83.11,"l":81.5,"c":81.86,"v":1501000},{"d":"2013-06-17","o":82.66,"h":83.47,"l":82.28,"c":82.64,"v":1309500},{"d":"2013-06-18","o":82.96,"h":83.8,"l":82.85,"c":83.39,"v":821400},{"d":"2013-06-19","o":83.24,"h":83.75,"l":81.52,"c":81.53,"v":1659600},{"d":"2013-06-20","o":80.62,"h":81.26,"l":78.73,"c":79.06,"v":2207400},{"d":"2013-06-21","o":80.08,"h":80.31,"l":78.26,"c":79.16,"v":2451000},{"d":"2013-06-24","o":78.25,"h":78.4,"l":76.77,"c":77.45,"v":1640500},{"d":"2013-06-25","o":78.37,"h":79.73,"l":77.9,"c":79.26,"v":1137300},{"d":"2013-06-26","o":80.18,"h":80.89,"l":79.92,"c":80.33,"v":1307900},{"d":"2013-06-27","o":80.99,"h":81.75,"l":80.68,"c":81.69,"v":1078400},{"d":"2013-06-28","o":81.4,"h":81.42,"l":80.43,"c":80.88,"v":1806900},{"d":"2013-07-01","o":81.6,"h":82.42,"l":81.37,"c":81.44,"v":1051100},{"d":"2013-07-02","o":81.37,"h":82.41,"l":81.19,"c":81.82,"v":1029000},{"d":"2013-07-03","o":81,"h":81.33,"l":80.49,"c":81.12,"v":658300},{"d":"2013-07-05","o":82.03,"h":83.12,"l":81.57,"c":83.1,"v":533800},{"d":"2013-07-08","o":83.87,"h":84.38,"l":83.4,"c":83.58,"v":755100},{"d":"2013-07-09","o":84.54,"h":85,"l":83.54,"c":84.92,"v":889300},{"d":"2013-07-10","o":84.66,"h":85.17,"l":83.95,"c":84.56,"v":1106000},{"d":"2013-07-11","o":86.17,"h":86.58,"l":85.63,"c":86.46,"v":1121200},{"d":"2013-07-12","o":86.53,"h":86.78,"l":86.01,"c":86.6,"v":1218900},{"d":"2013-07-15","o":86.92,"h":87,"l":86.31,"c":86.33,"v":948700},{"d":"2013-07-16","o":86.33,"h":86.7,"l":85.24,"c":85.4,"v":984300},{"d":"2013-07-17","o":85.58,"h":86.05,"l":85.26,"c":85.79,"v":1031400},{"d":"2013-07-18","o":86.23,"h":87.06,"l":85.76,"c":86.84,"v":1289500},{"d":"2013-07-19","o":86.42,"h":86.81,"l":85.83,"c":86.31,"v":987100},{"d":"2013-07-22","o":86.33,"h":87.47,"l":86.24,"c":87.36,"v":670800},{"d":"2013-07-23","o":87.6,"h":87.71,"l":86.62,"c":86.67,"v":1104500},{"d":"2013-07-24","o":87.09,"h":87.3,"l":85.92,"c":86.24,"v":1571100},{"d":"2013-07-25","o":86.91,"h":88.26,"l":86.42,"c":87.6,"v":2171000},{"d":"2013-07-26","o":86.79,"h":88.19,"l":86.79,"c":88.18,"v":1330100},{"d":"2013-07-29","o":87.76,"h":88.03,"l":87.19,"c":87.61,"v":1112900},{"d":"2013-07-30","o":88.2,"h":89.11,"l":87.76,"c":88.97,"v":1464000},{"d":"2013-07-31","o":88.89,"h":89.79,"l":88.66,"c":89,"v":1701100},{"d":"2013-08-01","o":89.95,"h":91.14,"l":89.64,"c":90.98,"v":1319200},{"d":"2013-08-02","o":90.67,"h":91.22,"l":90.42,"c":91.21,"v":833800},{"d":"2013-08-05","o":90.69,"h":91.2,"l":90.23,"c":91.15,"v":760300},{"d":"2013-08-06","o":90.77,"h":91.04,"l":89.68,"c":89.86,"v":1140300},{"d":"2013-08-07","o":89.6,"h":89.84,"l":88.59,"c":89.54,"v":965700},{"d":"2013-08-08","o":90.48,"h":90.77,"l":89.03,"c":89.92,"v":789000},{"d":"2013-08-09","o":89.76,"h":90.52,"l":89.5,"c":90.08,"v":725300},{"d":"2013-08-12","o":89.69,"h":90.1,"l":88.96,"c":89.31,"v":1236400},{"d":"2013-08-13","o":89.73,"h":90.76,"l":89.2,"c":90.27,"v":606400},{"d":"2013-08-14","o":90.16,"h":90.68,"l":89.67,"c":89.7,"v":735900},{"d":"2013-08-15","o":88.98,"h":89.01,"l":87.5,"c":87.8,"v":854600},{"d":"2013-08-16","o":87.7,"h":88.73,"l":87.51,"c":88.23,"v":1079200},{"d":"2013-08-19","o":88.23,"h":88.6,"l":87.18,"c":87.2,"v":888300},{"d":"2013-08-20","o":87.34,"h":88.37,"l":86.99,"c":88.03,"v":825700},{"d":"2013-08-21","o":87.75,"h":88.52,"l":86.98,"c":87.45,"v":775400},{"d":"2013-08-22","o":87.88,"h":89.25,"l":87.53,"c":89.03,"v":643500},{"d":"2013-08-23","o":89.05,"h":89.26,"l":88.04,"c":89.03,"v":527300},{"d":"2013-08-26","o":89.02,"h":89.5,"l":88.3,"c":88.3,"v":648000},{"d":"2013-08-27","o":86.95,"h":87.37,"l":85.43,"c":85.43,"v":937700},{"d":"2013-08-28","o":85.44,"h":86.79,"l":85.24,"c":86.14,"v":828100},{"d":"2013-08-29","o":85.65,"h":87.92,"l":85.65,"c":87.11,"v":825700},{"d":"2013-08-30","o":87.14,"h":87.26,"l":85.61,"c":86.15,"v":976000},{"d":"2013-09-03","o":87.59,"h":88.32,"l":86.08,"c":87.08,"v":1001200},{"d":"2013-09-04","o":86.38,"h":87.95,"l":85.93,"c":87.49,"v":1256700},{"d":"2013-09-05","o":87.44,"h":88.65,"l":87.26,"c":87.79,"v":1101700},{"d":"2013-09-06","o":87.85,"h":88.24,"l":86.15,"c":87.59,"v":752900},{"d":"2013-09-09","o":87.85,"h":89.01,"l":87.84,"c":88.9,"v":749400},{"d":"2013-09-10","o":89.77,"h":91.12,"l":89.73,"c":90.72,"v":964500},{"d":"2013-09-11","o":90.59,"h":91,"l":90.05,"c":90.96,"v":752400},{"d":"2013-09-12","o":90.88,"h":91.12,"l":90.13,"c":90.39,"v":611900},{"d":"2013-09-13","o":90.77,"h":90.85,"l":89.93,"c":90.8,"v":705700},{"d":"2013-09-16","o":92.09,"h":92.64,"l":91.69,"c":92.56,"v":1158200},{"d":"2013-09-17","o":92.56,"h":93.75,"l":92.49,"c":93.33,"v":1610200},{"d":"2013-09-18","o":93.29,"h":94.31,"l":92.74,"c":93.96,"v":1349000},{"d":"2013-09-19","o":94.31,"h":94.45,"l":93.23,"c":93.42,"v":1097600},{"d":"2013-09-20","o":93.44,"h":94.04,"l":91.92,"c":92.22,"v":2060700},{"d":"2013-09-23","o":91.4,"h":92.06,"l":90.73,"c":91.35,"v":1006500},{"d":"2013-09-24","o":91.41,"h":91.89,"l":90.9,"c":91,"v":1140500},{"d":"2013-09-25","o":91.18,"h":91.94,"l":90.84,"c":91.16,"v":770100},{"d":"2013-09-26","o":91.22,"h":92.17,"l":91,"c":91.59,"v":607500},{"d":"2013-09-27","o":90.74,"h":91.58,"l":90.46,"c":91.43,"v":601300},{"d":"2013-09-30","o":90.36,"h":91.51,"l":90.12,"c":91.08,"v":961900},{"d":"2013-10-01","o":91.2,"h":92.2,"l":91.02,"c":92.18,"v":747300},{"d":"2013-10-02","o":91.17,"h":92.16,"l":90.72,"c":92.16,"v":816800},{"d":"2013-10-03","o":91.66,"h":92.12,"l":90.05,"c":91.56,"v":1028300},{"d":"2013-10-04","o":91.44,"h":92.92,"l":90.55,"c":92.89,"v":813900},{"d":"2013-10-07","o":91.78,"h":92.69,"l":91.47,"c":91.89,"v":978100},{"d":"2013-10-08","o":92.02,"h":92.35,"l":89.82,"c":89.85,"v":1242300},{"d":"2013-10-09","o":90.24,"h":90.98,"l":89.37,"c":90.47,"v":765700},{"d":"2013-10-10","o":92.37,"h":93.4,"l":92.13,"c":93.35,"v":994700},{"d":"2013-10-11","o":93.14,"h":94.73,"l":93.14,"c":94.3,"v":1139000},{"d":"2013-10-14","o":93.48,"h":94.68,"l":92.89,"c":94.54,"v":881000},{"d":"2013-10-15","o":94.29,"h":94.81,"l":93.47,"c":93.67,"v":1035700},{"d":"2013-10-16","o":94.56,"h":96.57,"l":94.41,"c":96.47,"v":1120800},{"d":"2013-10-17","o":96.33,"h":98.22,"l":95.73,"c":98.13,"v":1640400},{"d":"2013-10-18","o":98.63,"h":99.84,"l":98.09,"c":99.75,"v":1075200},{"d":"2013-10-21","o":99.81,"h":99.92,"l":98.8,"c":99.08,"v":1241800},{"d":"2013-10-22","o":99.55,"h":100.19,"l":99.07,"c":99.76,"v":1026400},{"d":"2013-10-23","o":99.32,"h":99.5,"l":98.2,"c":98.74,"v":1025000},{"d":"2013-10-24","o":99.18,"h":99.77,"l":98.61,"c":99.53,"v":897700},{"d":"2013-10-25","o":99.87,"h":100.17,"l":99.28,"c":99.56,"v":1004300},{"d":"2013-10-28","o":99.65,"h":99.76,"l":98.71,"c":98.91,"v":1003700},{"d":"2013-10-29","o":99.07,"h":99.74,"l":98.94,"c":99.39,"v":1243200},{"d":"2013-10-30","o":98.87,"h":102.26,"l":98.87,"c":100.79,"v":1493700},{"d":"2013-10-31","o":100.7,"h":101.88,"l":100.31,"c":100.54,"v":1253700},{"d":"2013-11-01","o":100.67,"h":101.29,"l":100.27,"c":101.06,"v":1088600},{"d":"2013-11-04","o":101,"h":101.6,"l":100.75,"c":101.24,"v":1237200},{"d":"2013-11-05","o":101.03,"h":101.77,"l":100.57,"c":101.27,"v":891500},{"d":"2013-11-06","o":101.82,"h":102.73,"l":101.77,"c":102.21,"v":1464700},{"d":"2013-11-07","o":102.22,"h":102.86,"l":100.22,"c":100.43,"v":1497200},{"d":"2013-11-08","o":100.41,"h":103.22,"l":100.26,"c":103.12,"v":1724000},{"d":"2013-11-11","o":103.31,"h":104.21,"l":102.85,"c":103.84,"v":884600},{"d":"2013-11-12","o":103.19,"h":103.83,"l":102.36,"c":102.87,"v":1124100},{"d":"2013-11-13","o":102.16,"h":104.21,"l":102.09,"c":104.16,"v":1186700},{"d":"2013-11-14","o":104.21,"h":105.31,"l":103.96,"c":105.22,"v":736000},{"d":"2013-11-15","o":105.3,"h":105.79,"l":104.93,"c":105.47,"v":1083100},{"d":"2013-11-18","o":105.92,"h":106.18,"l":104.93,"c":105.25,"v":826700},{"d":"2013-11-19","o":105.25,"h":106.04,"l":105.07,"c":105.2,"v":1073300},{"d":"2013-11-20","o":105.25,"h":106.29,"l":104.81,"c":105.47,"v":850500},{"d":"2013-11-21","o":105.66,"h":107.01,"l":105.66,"c":106.79,"v":1248000},{"d":"2013-11-22","o":106.79,"h":107.69,"l":106.5,"c":107.58,"v":1242800},{"d":"2013-11-25","o":107.96,"h":108.12,"l":107.34,"c":107.5,"v":822400},{"d":"2013-11-26","o":107.6,"h":109.06,"l":107.53,"c":108.3,"v":1398600},{"d":"2013-11-27","o":108.5,"h":108.97,"l":108.06,"c":108.53,"v":646100},{"d":"2013-11-29","o":108.8,"h":109.12,"l":108.23,"c":108.25,"v":330500},{"d":"2013-12-02","o":108.31,"h":109.56,"l":108.09,"c":108.23,"v":941200},{"d":"2013-12-03","o":107.46,"h":107.97,"l":106.52,"c":106.9,"v":1123700},{"d":"2013-12-04","o":106.51,"h":107.81,"l":105.73,"c":107.01,"v":863100},{"d":"2013-12-05","o":106.44,"h":106.72,"l":105.68,"c":106.23,"v":805700},{"d":"2013-12-06","o":107.73,"h":109.22,"l":107.69,"c":108.99,"v":875600},{"d":"2013-12-09","o":109.03,"h":109.87,"l":108.65,"c":108.99,"v":1281600},{"d":"2013-12-10","o":108.52,"h":108.52,"l":107.41,"c":108.18,"v":1323500},{"d":"2013-12-11","o":108.24,"h":108.62,"l":106.19,"c":106.4,"v":1161900},{"d":"2013-12-12","o":106.25,"h":107.29,"l":106.11,"c":106.52,"v":1069000},{"d":"2013-12-13","o":106.86,"h":107.53,"l":106.09,"c":106.68,"v":1121700},{"d":"2013-12-16","o":107.51,"h":109.19,"l":107.38,"c":109,"v":1150800},{"d":"2013-12-17","o":108.85,"h":109.23,"l":108.5,"c":108.58,"v":1193800},{"d":"2013-12-18","o":109.12,"h":111.85,"l":107.81,"c":111.82,"v":1250700},{"d":"2013-12-19","o":111.43,"h":111.5,"l":110.65,"c":110.84,"v":1269300},{"d":"2013-12-20","o":111.25,"h":112.67,"l":111,"c":111.81,"v":1796200},{"d":"2013-12-23","o":112.76,"h":113.43,"l":112.34,"c":113.07,"v":869300},{"d":"2013-12-24","o":112.43,"h":113.07,"l":112.2,"c":112.88,"v":378700},{"d":"2013-12-26","o":113.15,"h":114.15,"l":112.79,"c":113.81,"v":412400},{"d":"2013-12-27","o":113.91,"h":114.27,"l":113.44,"c":113.94,"v":465000},{"d":"2013-12-30","o":113.86,"h":114.33,"l":113.39,"c":113.59,"v":492600},{"d":"2013-12-31","o":113.74,"h":115.36,"l":113.74,"c":115.05,"v":686500},{"d":"2014-01-02","o":114.58,"h":114.81,"l":113.42,"c":113.88,"v":783800},{"d":"2014-01-03","o":113.86,"h":114.84,"l":113.41,"c":113.9,"v":980000},{"d":"2014-01-06","o":114.55,"h":115.72,"l":112.77,"c":113.6,"v":2009300},{"d":"2014-01-07","o":113.82,"h":115.11,"l":113.63,"c":114.57,"v":1571500},{"d":"2014-01-08","o":115.04,"h":116.73,"l":114.75,"c":115.8,"v":1944300},{"d":"2014-01-09","o":116.24,"h":116.82,"l":115.15,"c":115.51,"v":1924500},{"d":"2014-01-10","o":115.71,"h":115.84,"l":114.37,"c":115.06,"v":1154200},{"d":"2014-01-13","o":114.93,"h":115.33,"l":112.89,"c":113.18,"v":1202700},{"d":"2014-01-14","o":113.62,"h":114.29,"l":113.12,"c":114.21,"v":1392400},{"d":"2014-01-15","o":114.39,"h":114.66,"l":113.7,"c":114.36,"v":1238500},{"d":"2014-01-16","o":114.29,"h":114.36,"l":113.57,"c":113.66,"v":991700},{"d":"2014-01-17","o":113.48,"h":114.26,"l":113,"c":113.37,"v":1154900},{"d":"2014-01-21","o":113.92,"h":114.62,"l":113.19,"c":114.14,"v":1240300},{"d":"2014-01-22","o":114.51,"h":114.95,"l":113.75,"c":114.77,"v":1008500},{"d":"2014-01-23","o":114.11,"h":114.12,"l":111.03,"c":111.24,"v":1613000},{"d":"2014-01-24","o":110.18,"h":110.9,"l":106.7,"c":106.79,"v":1529500},{"d":"2014-01-27","o":106.89,"h":107.38,"l":104.19,"c":104.92,"v":2066700},{"d":"2014-01-28","o":105.68,"h":106.72,"l":105.27,"c":106.54,"v":1721600},{"d":"2014-01-29","o":104.98,"h":106.13,"l":104.83,"c":105.02,"v":1055400},{"d":"2014-01-30","o":105.93,"h":107.02,"l":105.81,"c":106.43,"v":805100},{"d":"2014-01-31","o":104.45,"h":106.76,"l":104.01,"c":105.64,"v":1628900},{"d":"2014-02-03","o":105.65,"h":105.97,"l":101.29,"c":101.47,"v":1872100},{"d":"2014-02-04","o":101.81,"h":103.68,"l":101.64,"c":103.54,"v":1323000},{"d":"2014-02-05","o":106.32,"h":108.8,"l":103.07,"c":103.43,"v":2292800},{"d":"2014-02-06","o":103.72,"h":105.73,"l":103.48,"c":105.64,"v":1292500},{"d":"2014-02-07","o":106.13,"h":107.71,"l":105.4,"c":107.61,"v":1879200},{"d":"2014-02-10","o":107.36,"h":107.58,"l":105.36,"c":105.9,"v":1555300},{"d":"2014-02-11","o":105.59,"h":107.28,"l":105.36,"c":107.21,"v":1380000},{"d":"2014-02-12","o":106.99,"h":107.63,"l":106.56,"c":106.98,"v":961500},{"d":"2014-02-13","o":106.15,"h":107.53,"l":105.77,"c":107.33,"v":955400},{"d":"2014-02-14","o":107.22,"h":107.75,"l":106.58,"c":107.09,"v":866400},{"d":"2014-02-18","o":107.94,"h":108.77,"l":107.5,"c":107.99,"v":987300},{"d":"2014-02-19","o":107.82,"h":109.3,"l":106.49,"c":106.66,"v":1074700},{"d":"2014-02-20","o":106.72,"h":107.07,"l":105.49,"c":106.2,"v":1209700},{"d":"2014-02-21","o":106.81,"h":107.7,"l":106.43,"c":106.81,"v":826000},{"d":"2014-02-24","o":106.5,"h":109.23,"l":106.36,"c":108.28,"v":1090400},{"d":"2014-02-25","o":107.82,"h":108.2,"l":106.98,"c":107.37,"v":928700},{"d":"2014-02-26","o":107.64,"h":107.98,"l":106.44,"c":106.62,"v":1073900},{"d":"2014-02-27","o":106.57,"h":108.75,"l":106.25,"c":108.63,"v":1131600},{"d":"2014-02-28","o":108.4,"h":110.09,"l":108.1,"c":108.99,"v":1182200},{"d":"2014-03-03","o":107.22,"h":108.23,"l":106.85,"c":107.75,"v":974600},{"d":"2014-03-04","o":109.41,"h":110.63,"l":109.15,"c":110.28,"v":1313900},{"d":"2014-03-05","o":110.19,"h":110.66,"l":109.55,"c":109.85,"v":1082400},{"d":"2014-03-06","o":110.37,"h":111.51,"l":110.17,"c":110.84,"v":1097500},{"d":"2014-03-07","o":111.31,"h":113.29,"l":111.31,"c":112.65,"v":1383600},{"d":"2014-03-10","o":112.37,"h":112.73,"l":111.48,"c":112.05,"v":815000},{"d":"2014-03-11","o":112.17,"h":112.6,"l":110.64,"c":110.92,"v":880000},{"d":"2014-03-12","o":109.87,"h":110.92,"l":109.5,"c":110.9,"v":1076000},{"d":"2014-03-13","o":111.63,"h":111.95,"l":108.94,"c":109.16,"v":1178800},{"d":"2014-03-14","o":108.97,"h":109.7,"l":108.08,"c":108.25,"v":1031800},{"d":"2014-03-17","o":109.28,"h":109.79,"l":108.78,"c":108.96,"v":1197900},{"d":"2014-03-18","o":109.02,"h":109.89,"l":108.94,"c":109.3,"v":747300},{"d":"2014-03-19","o":109.33,"h":110.08,"l":108.2,"c":108.72,"v":1262900},{"d":"2014-03-20","o":108.52,"h":111.84,"l":108.38,"c":111.72,"v":1494800},{"d":"2014-03-21","o":113.17,"h":113.68,"l":111.62,"c":111.78,"v":1749200},{"d":"2014-03-24","o":111.83,"h":112.64,"l":110.37,"c":110.72,"v":956200},{"d":"2014-03-25","o":110.9,"h":111.62,"l":109.11,"c":109.84,"v":1271100},{"d":"2014-03-26","o":110.53,"h":110.94,"l":108.81,"c":108.82,"v":1016400},{"d":"2014-03-27","o":108.33,"h":109,"l":106.85,"c":107.02,"v":1136600},{"d":"2014-03-28","o":107.86,"h":110.22,"l":107.66,"c":108.81,"v":1068900},{"d":"2014-03-31","o":109.91,"h":110.55,"l":109.77,"c":110.07,"v":1588400},{"d":"2014-04-01","o":110.57,"h":112.06,"l":110.45,"c":111.86,"v":938300},{"d":"2014-04-02","o":113.34,"h":113.73,"l":112.55,"c":113.47,"v":1627500},{"d":"2014-04-03","o":113.5,"h":114.49,"l":112.15,"c":113.27,"v":1215600},{"d":"2014-04-04","o":114.46,"h":115.41,"l":111.39,"c":111.42,"v":1732600},{"d":"2014-04-07","o":111.17,"h":111.42,"l":107.37,"c":107.59,"v":1216300},{"d":"2014-04-08","o":107.61,"h":108.09,"l":106.7,"c":107.48,"v":1521800},{"d":"2014-04-09","o":108.16,"h":109.3,"l":107.33,"c":109.25,"v":1308400},{"d":"2014-04-10","o":109.06,"h":109.4,"l":105.04,"c":105.04,"v":1730000},{"d":"2014-04-11","o":103.8,"h":103.98,"l":101.7,"c":101.74,"v":2123500},{"d":"2014-04-14","o":102.92,"h":102.93,"l":100.94,"c":101.91,"v":1289900},{"d":"2014-04-15","o":102.18,"h":103.49,"l":101.16,"c":103.36,"v":2144300},{"d":"2014-04-16","o":104.39,"h":104.89,"l":103.52,"c":104.83,"v":1012700},{"d":"2014-04-17","o":105.15,"h":106.58,"l":105.1,"c":106.03,"v":1020100},{"d":"2014-04-21","o":106.02,"h":106.48,"l":105.52,"c":106.11,"v":604200},{"d":"2014-04-22","o":106,"h":107.29,"l":105.84,"c":106.79,"v":808800},{"d":"2014-04-23","o":106.64,"h":107.22,"l":106.11,"c":106.44,"v":618900},{"d":"2014-04-24","o":107.1,"h":107.25,"l":105.6,"c":105.85,"v":844800},{"d":"2014-04-25","o":105.61,"h":105.97,"l":103.26,"c":103.53,"v":1342200},{"d":"2014-04-28","o":104,"h":104.64,"l":101.67,"c":103.51,"v":1622300},{"d":"2014-04-29","o":107.77,"h":109.91,"l":106.98,"c":109.55,"v":2005400},{"d":"2014-04-30","o":109.24,"h":111.94,"l":108.47,"c":111.63,"v":1934500},{"d":"2014-05-01","o":111.79,"h":111.88,"l":110.52,"c":111.6,"v":1224200},{"d":"2014-05-02","o":111.63,"h":113.14,"l":111.63,"c":112.34,"v":918600},{"d":"2014-05-05","o":111.24,"h":112.47,"l":110.18,"c":112.16,"v":799900},{"d":"2014-05-06","o":111.14,"h":111.85,"l":110.31,"c":110.61,"v":1151800},{"d":"2014-05-07","o":110.37,"h":111.69,"l":109.3,"c":111.58,"v":1036900},{"d":"2014-05-08","o":111.14,"h":112.71,"l":111.01,"c":111.34,"v":822200},{"d":"2014-05-09","o":111.23,"h":111.61,"l":110.34,"c":111.23,"v":856300},{"d":"2014-05-12","o":111.98,"h":112.83,"l":111.6,"c":112.72,"v":852900},{"d":"2014-05-13","o":112.72,"h":113.3,"l":111.77,"c":111.9,"v":960900},{"d":"2014-05-14","o":112.14,"h":112.14,"l":110.31,"c":110.47,"v":671000},{"d":"2014-05-15","o":109.99,"h":110.19,"l":107.21,"c":108.23,"v":1045200},{"d":"2014-05-16","o":108.47,"h":109.25,"l":107.11,"c":108.87,"v":851300},{"d":"2014-05-19","o":108.28,"h":109.9,"l":108.24,"c":109.69,"v":545900},{"d":"2014-05-20","o":109.62,"h":109.74,"l":107.74,"c":108.4,"v":865800},{"d":"2014-05-21","o":109.33,"h":110.41,"l":108.98,"c":110.14,"v":902700},{"d":"2014-05-22","o":110.14,"h":111.06,"l":109.73,"c":110.56,"v":637700},{"d":"2014-05-23","o":110.52,"h":111.39,"l":110.25,"c":110.93,"v":655200},{"d":"2014-05-27","o":111.2,"h":112.29,"l":110.98,"c":111.42,"v":925000},{"d":"2014-05-28","o":111.11,"h":111.99,"l":110.64,"c":111.18,"v":913300},{"d":"2014-05-29","o":112.18,"h":112.92,"l":111.58,"c":112.82,"v":1207200},{"d":"2014-05-30","o":112.33,"h":113.11,"l":111.9,"c":112.61,"v":892800},{"d":"2014-06-02","o":112.99,"h":113.98,"l":112.09,"c":113.94,"v":886100},{"d":"2014-06-03","o":113.47,"h":114.81,"l":113.17,"c":114.72,"v":1227800},{"d":"2014-06-04","o":114.76,"h":115.14,"l":113.8,"c":115.11,"v":1136100},{"d":"2014-06-05","o":115,"h":115.95,"l":114.44,"c":115.79,"v":802400},{"d":"2014-06-06","o":115.99,"h":118.21,"l":115.8,"c":118.04,"v":1009700},{"d":"2014-06-09","o":117.69,"h":118.65,"l":117.27,"c":117.77,"v":608000},{"d":"2014-06-10","o":117.15,"h":117.84,"l":116.54,"c":117.65,"v":716900},{"d":"2014-06-11","o":116.55,"h":117.06,"l":116.36,"c":116.78,"v":495400},{"d":"2014-06-12","o":116.8,"h":116.91,"l":115.44,"c":115.82,"v":563400},{"d":"2014-06-13","o":116.04,"h":116.63,"l":115.63,"c":116.05,"v":642300},{"d":"2014-06-16","o":115.76,"h":116.23,"l":115.18,"c":115.74,"v":479400},{"d":"2014-06-17","o":115.24,"h":117.52,"l":114.76,"c":116.92,"v":925400},{"d":"2014-06-18","o":116.91,"h":118.4,"l":116.19,"c":118.2,"v":1103100},{"d":"2014-06-19","o":118.38,"h":118.64,"l":117.27,"c":117.8,"v":873800},{"d":"2014-06-20","o":118.08,"h":119.37,"l":117.91,"c":119.14,"v":1254900},{"d":"2014-06-23","o":119.04,"h":119.57,"l":118.61,"c":119.38,"v":590300},{"d":"2014-06-24","o":118.61,"h":119.73,"l":118.37,"c":118.5,"v":847000},{"d":"2014-06-25","o":117.8,"h":119.63,"l":117.78,"c":119.24,"v":720800},{"d":"2014-06-26","o":119,"h":119.24,"l":117.85,"c":119.15,"v":615700},{"d":"2014-06-27","o":118.94,"h":119.93,"l":118.76,"c":119.81,"v":924400},{"d":"2014-06-30","o":119.75,"h":120.32,"l":119.41,"c":120,"v":894100},{"d":"2014-07-01","o":120.2,"h":122,"l":120.15,"c":121.53,"v":1159200},{"d":"2014-07-02","o":118.64,"h":121.94,"l":118.64,"c":121.11,"v":729800},{"d":"2014-07-03","o":121.94,"h":122.7,"l":121.94,"c":122.42,"v":414800},{"d":"2014-07-07","o":121.65,"h":122.1,"l":121.43,"c":122,"v":455500},{"d":"2014-07-08","o":121.76,"h":121.95,"l":120.87,"c":121.1,"v":802000},{"d":"2014-07-09","o":121.17,"h":121.91,"l":120.63,"c":121.16,"v":872500},{"d":"2014-07-10","o":118.98,"h":120.64,"l":118.87,"c":120.27,"v":721900},{"d":"2014-07-11","o":120.01,"h":121.2,"l":119.41,"c":121.06,"v":562400},{"d":"2014-07-14","o":122.39,"h":122.39,"l":121.52,"c":121.77,"v":880200},{"d":"2014-07-15","o":121.9,"h":122.64,"l":121.36,"c":122.3,"v":837400},{"d":"2014-07-16","o":123.08,"h":123.3,"l":121.65,"c":122.21,"v":685700},{"d":"2014-07-17","o":121.44,"h":122.97,"l":120.46,"c":120.71,"v":646400},{"d":"2014-07-18","o":121.21,"h":122.49,"l":120.94,"c":122.18,"v":559800},{"d":"2014-07-21","o":121.64,"h":122.22,"l":121.2,"c":121.66,"v":525800},{"d":"2014-07-22","o":122.03,"h":122.99,"l":122.03,"c":122.73,"v":506200},{"d":"2014-07-23","o":122.69,"h":122.92,"l":122.1,"c":122.63,"v":361900},{"d":"2014-07-24","o":122.78,"h":123.12,"l":122.27,"c":122.53,"v":494600},{"d":"2014-07-25","o":121.9,"h":122.47,"l":121.32,"c":122.27,"v":462200},{"d":"2014-07-28","o":121.86,"h":122.15,"l":120.6,"c":121.5,"v":786200},{"d":"2014-07-29","o":121.56,"h":122.49,"l":120.84,"c":120.84,"v":705500},{"d":"2014-07-30","o":123.9,"h":127,"l":121.93,"c":123.45,"v":1218400},{"d":"2014-07-31","o":122.17,"h":122.58,"l":119.53,"c":119.6,"v":1189100},{"d":"2014-08-01","o":119.6,"h":120,"l":117.21,"c":118.23,"v":1263100},{"d":"2014-08-04","o":118.2,"h":119.51,"l":117.63,"c":119.07,"v":812200},{"d":"2014-08-05","o":118.29,"h":118.79,"l":116.91,"c":117.39,"v":776200},{"d":"2014-08-06","o":116.75,"h":118.79,"l":116.73,"c":117.46,"v":767700},{"d":"2014-08-07","o":117.62,"h":118.13,"l":116.02,"c":116.5,"v":992900},{"d":"2014-08-08","o":117.11,"h":118.67,"l":116.55,"c":118.56,"v":948700},{"d":"2014-08-11","o":118.26,"h":120.12,"l":117.95,"c":118.87,"v":1018500},{"d":"2014-08-12","o":118.68,"h":119.51,"l":118.24,"c":119.01,"v":1009800},{"d":"2014-08-13","o":119.72,"h":120.19,"l":119.48,"c":119.95,"v":697100},{"d":"2014-08-14","o":120.04,"h":120.78,"l":119.93,"c":120.38,"v":663300},{"d":"2014-08-15","o":120.59,"h":120.97,"l":119.14,"c":120.22,"v":908700},{"d":"2014-08-18","o":120.94,"h":121.74,"l":120.84,"c":121.55,"v":891500},{"d":"2014-08-19","o":121.73,"h":122.3,"l":121.63,"c":121.91,"v":872500},{"d":"2014-08-20","o":121.88,"h":123.1,"l":121.5,"c":122.93,"v":867200},{"d":"2014-08-21","o":122.78,"h":123.72,"l":122.56,"c":123.48,"v":725100},{"d":"2014-08-22","o":123.11,"h":124.04,"l":123.05,"c":123.19,"v":725600},{"d":"2014-08-25","o":124.15,"h":125.12,"l":123.66,"c":125.1,"v":610000},{"d":"2014-08-26","o":125,"h":126.36,"l":124.47,"c":126.08,"v":719300},{"d":"2014-08-27","o":126.5,"h":126.67,"l":125.51,"c":125.99,"v":690800},{"d":"2014-08-28","o":124.96,"h":125.47,"l":124.67,"c":125.21,"v":517300},{"d":"2014-08-29","o":125.77,"h":126.2,"l":125.11,"c":125.76,"v":530700},{"d":"2014-09-02","o":126.45,"h":128.18,"l":126.45,"c":127.75,"v":1085500},{"d":"2014-09-03","o":128.22,"h":128.51,"l":125.89,"c":126.01,"v":1026500},{"d":"2014-09-04","o":126.27,"h":127.1,"l":125.23,"c":125.61,"v":695700},{"d":"2014-09-05","o":125.33,"h":126.47,"l":124.41,"c":126.41,"v":713600},{"d":"2014-09-08","o":125.94,"h":126.82,"l":125.82,"c":126.31,"v":843600},{"d":"2014-09-09","o":125.81,"h":126.09,"l":124.51,"c":124.72,"v":861900},{"d":"2014-09-10","o":125.41,"h":126.08,"l":124.89,"c":125.6,"v":688000},{"d":"2014-09-11","o":124.72,"h":125.27,"l":124.57,"c":124.89,"v":896000},{"d":"2014-09-12","o":124.97,"h":125.59,"l":124.32,"c":124.84,"v":680200},{"d":"2014-09-15","o":124.66,"h":124.66,"l":123.49,"c":123.75,"v":980700},{"d":"2014-09-16","o":124.14,"h":125.21,"l":123.51,"c":124.76,"v":704100},{"d":"2014-09-17","o":125.26,"h":127.58,"l":125.11,"c":126.55,"v":953500},{"d":"2014-09-18","o":127.36,"h":128.2,"l":127.19,"c":127.57,"v":712300},{"d":"2014-09-19","o":128.14,"h":128.37,"l":125.82,"c":126.65,"v":1332100},{"d":"2014-09-22","o":126.22,"h":126.43,"l":124.61,"c":124.76,"v":905100},{"d":"2014-09-23","o":124.61,"h":125.28,"l":123.76,"c":123.87,"v":918400},{"d":"2014-09-24","o":123.9,"h":125.26,"l":123.37,"c":125.22,"v":650600},{"d":"2014-09-25","o":124.37,"h":124.68,"l":122.71,"c":122.94,"v":1105000},{"d":"2014-09-26","o":123.57,"h":124.51,"l":123.04,"c":124.14,"v":920800},{"d":"2014-09-29","o":122.45,"h":124.01,"l":122.19,"c":123.58,"v":660200},{"d":"2014-09-30","o":123.5,"h":124.61,"l":122.89,"c":123.38,"v":849300},{"d":"2014-10-01","o":122.73,"h":122.95,"l":119.32,"c":119.65,"v":1361600},{"d":"2014-10-02","o":119.59,"h":120.42,"l":118.26,"c":119.92,"v":911000},{"d":"2014-10-03","o":121.32,"h":122.27,"l":120.59,"c":121.84,"v":666200},{"d":"2014-10-06","o":122.29,"h":123.02,"l":121.15,"c":121.89,"v":660900},{"d":"2014-10-07","o":120.81,"h":121.1,"l":119.04,"c":119.07,"v":729400},{"d":"2014-10-08","o":118.76,"h":120.71,"l":117.57,"c":120.62,"v":1026400},{"d":"2014-10-09","o":120.24,"h":120.25,"l":117.04,"c":117.05,"v":1170700},{"d":"2014-10-10","o":117,"h":117.89,"l":114.47,"c":114.55,"v":1315000},{"d":"2014-10-13","o":114.66,"h":115.38,"l":111.67,"c":111.78,"v":1169400},{"d":"2014-10-14","o":112.33,"h":113.19,"l":111.3,"c":111.8,"v":960000},{"d":"2014-10-15","o":109.72,"h":109.94,"l":105.41,"c":109.35,"v":2037200},{"d":"2014-10-16","o":107.07,"h":110.89,"l":106.44,"c":109.87,"v":1612500},{"d":"2014-10-17","o":110.71,"h":112.71,"l":110.71,"c":112.3,"v":1491800},{"d":"2014-10-20","o":111.8,"h":113.59,"l":111.35,"c":113.47,"v":888200},{"d":"2014-10-21","o":114.25,"h":116.65,"l":113.89,"c":116.57,"v":1121400},{"d":"2014-10-22","o":116.57,"h":116.68,"l":114.62,"c":114.75,"v":856500},{"d":"2014-10-23","o":116.5,"h":117.39,"l":115.93,"c":116.51,"v":1180600},{"d":"2014-10-24","o":116.82,"h":117.91,"l":116.31,"c":117.65,"v":803300},{"d":"2014-10-27","o":117.67,"h":119.59,"l":116.77,"c":118.5,"v":1651700},{"d":"2014-10-28","o":118.86,"h":120.47,"l":118.82,"c":120.3,"v":1156700},{"d":"2014-10-29","o":121.74,"h":126.12,"l":121.57,"c":123.76,"v":1401000},{"d":"2014-10-30","o":123.48,"h":124.88,"l":123.16,"c":124.11,"v":961200},{"d":"2014-10-31","o":125.35,"h":127.04,"l":125.35,"c":126.17,"v":1007800},{"d":"2014-11-03","o":126.55,"h":127.39,"l":126.03,"c":126.44,"v":643700},{"d":"2014-11-04","o":126.47,"h":128,"l":126.15,"c":127.98,"v":1153200},{"d":"2014-11-05","o":128.57,"h":129.38,"l":127.85,"c":128.57,"v":825500},{"d":"2014-11-06","o":128.4,"h":129,"l":127.47,"c":128.89,"v":692000},{"d":"2014-11-07","o":128.43,"h":129.44,"l":127.67,"c":129.05,"v":725500},{"d":"2014-11-10","o":128.6,"h":130.22,"l":128.48,"c":130.16,"v":911100},{"d":"2014-11-11","o":130.25,"h":130.81,"l":130.08,"c":130.36,"v":801100},{"d":"2014-11-12","o":129.9,"h":130.57,"l":129.62,"c":130.28,"v":629700},{"d":"2014-11-13","o":130.26,"h":130.88,"l":129.35,"c":130.03,"v":589900},{"d":"2014-11-14","o":130.03,"h":130.3,"l":129.1,"c":129.38,"v":486900},{"d":"2014-11-17","o":128.85,"h":129.16,"l":128.37,"c":128.97,"v":551800},{"d":"2014-11-18","o":129.09,"h":131.24,"l":128.84,"c":130.31,"v":784300},{"d":"2014-11-19","o":129.82,"h":130.43,"l":129.11,"c":130.01,"v":536200},{"d":"2014-11-20","o":129,"h":131.17,"l":128.91,"c":130.46,"v":727700},{"d":"2014-11-21","o":132.34,"h":132.48,"l":131.02,"c":131.37,"v":660500},{"d":"2014-11-24","o":132,"h":132.74,"l":131.12,"c":132.17,"v":442600},{"d":"2014-11-25","o":132.21,"h":132.6,"l":131.03,"c":132.17,"v":791700},{"d":"2014-11-26","o":132.66,"h":132.69,"l":131.48,"c":132.19,"v":411600},{"d":"2014-11-28","o":132.43,"h":132.75,"l":131.61,"c":131.77,"v":368400},{"d":"2014-12-01","o":131.27,"h":131.27,"l":129.81,"c":130.68,"v":569500},{"d":"2014-12-02","o":131.02,"h":132.9,"l":130.83,"c":132.63,"v":748900},{"d":"2014-12-03","o":132.78,"h":133.67,"l":132.16,"c":133.44,"v":800500},{"d":"2014-12-04","o":132.7,"h":133.7,"l":132.35,"c":133.6,"v":580700},{"d":"2014-12-05","o":134.1,"h":135.48,"l":133.81,"c":135.15,"v":807900},{"d":"2014-12-08","o":135.21,"h":137.15,"l":134.37,"c":135.87,"v":855900},{"d":"2014-12-09","o":133.62,"h":135.59,"l":132.64,"c":135.46,"v":885100},{"d":"2014-12-10","o":135.26,"h":135.87,"l":133.49,"c":133.63,"v":1267100},{"d":"2014-12-11","o":134.46,"h":135.71,"l":133.61,"c":133.89,"v":869300},{"d":"2014-12-12","o":132.14,"h":132.73,"l":127.68,"c":127.72,"v":1478400},{"d":"2014-12-15","o":128.56,"h":128.91,"l":124.76,"c":126.45,"v":1489600},{"d":"2014-12-16","o":125.46,"h":127.56,"l":124.01,"c":124.84,"v":1565600},{"d":"2014-12-17","o":125.5,"h":129.5,"l":125.32,"c":129.27,"v":1116300},{"d":"2014-12-18","o":130.95,"h":134.43,"l":129.81,"c":134.32,"v":1229400},{"d":"2014-12-19","o":135.07,"h":135.76,"l":133.42,"c":134.33,"v":1286400},{"d":"2014-12-22","o":134.33,"h":134.89,"l":134.05,"c":134.8,"v":533700},{"d":"2014-12-23","o":135.3,"h":137.33,"l":135.3,"c":136.76,"v":647300},{"d":"2014-12-24","o":136.62,"h":137.31,"l":135.7,"c":135.73,"v":296300},{"d":"2014-12-26","o":136.21,"h":136.54,"l":135.2,"c":135.27,"v":341000},{"d":"2014-12-29","o":135,"h":136.39,"l":134.72,"c":135.31,"v":399900},{"d":"2014-12-30","o":134.86,"h":134.86,"l":134.1,"c":134.2,"v":533700},{"d":"2014-12-31","o":134.87,"h":134.87,"l":132.15,"c":132.25,"v":545800},{"d":"2015-01-02","o":132.98,"h":133.49,"l":130.71,"c":132.09,"v":622200},{"d":"2015-01-05","o":130.78,"h":131.3,"l":127.21,"c":127.85,"v":1068600},{"d":"2015-01-06","o":127.83,"h":128.22,"l":123.48,"c":124.41,"v":1307600},{"d":"2015-01-07","o":125.75,"h":127.04,"l":124.81,"c":126.62,"v":1271000},{"d":"2015-01-08","o":128.53,"h":129.37,"l":127.75,"c":128.87,"v":1681400},{"d":"2015-01-09","o":129.33,"h":129.62,"l":127.26,"c":127.68,"v":843700},{"d":"2015-01-12","o":127.52,"h":127.69,"l":125.42,"c":126.38,"v":908800},{"d":"2015-01-13","o":128.13,"h":129.93,"l":126.32,"c":127.3,"v":1177000},{"d":"2015-01-14","o":124.9,"h":125.66,"l":123.12,"c":124.97,"v":1199900},{"d":"2015-01-15","o":125.13,"h":125.65,"l":122.73,"c":122.86,"v":888900},{"d":"2015-01-16","o":122.96,"h":124.74,"l":121.49,"c":124.66,"v":934800},{"d":"2015-01-20","o":125,"h":125.87,"l":123.83,"c":125.16,"v":1020600},{"d":"2015-01-21","o":125.16,"h":126.83,"l":123.84,"c":126.34,"v":1172700},{"d":"2015-01-22","o":127.19,"h":130.53,"l":125.93,"c":130.23,"v":1183000},{"d":"2015-01-23","o":130.23,"h":130.5,"l":128.96,"c":129.48,"v":1241700},{"d":"2015-01-26","o":129.37,"h":131.07,"l":128.7,"c":130.78,"v":1077700},{"d":"2015-01-27","o":129.05,"h":130.12,"l":127.98,"c":129.01,"v":717500},{"d":"2015-01-28","o":129.99,"h":129.99,"l":126.29,"c":126.39,"v":1444200},{"d":"2015-01-29","o":129.06,"h":130.14,"l":126.35,"c":128.26,"v":1637600},{"d":"2015-01-30","o":127.13,"h":127.81,"l":124.77,"c":124.94,"v":1367900},{"d":"2015-02-02","o":125.88,"h":128.93,"l":124.63,"c":128.76,"v":1173400},{"d":"2015-02-03","o":129.81,"h":132.66,"l":129.4,"c":132.52,"v":1338000},{"d":"2015-02-04","o":132.35,"h":133.24,"l":131.33,"c":131.88,"v":1274200},{"d":"2015-02-05","o":131.4,"h":133.08,"l":130.75,"c":132.48,"v":915800},{"d":"2015-02-06","o":133.55,"h":136.45,"l":133.55,"c":134.79,"v":1316500},{"d":"2015-02-09","o":134.54,"h":134.88,"l":133.51,"c":134.69,"v":857400},{"d":"2015-02-10","o":136.3,"h":136.46,"l":135.22,"c":136.17,"v":909000},{"d":"2015-02-11","o":135.94,"h":136.66,"l":135.19,"c":136.24,"v":858600},{"d":"2015-02-12","o":136.24,"h":137.69,"l":136.16,"c":137.57,"v":754900},{"d":"2015-02-13","o":137.65,"h":138.19,"l":136.86,"c":137.81,"v":702200},{"d":"2015-02-17","o":137.56,"h":138.26,"l":137.07,"c":137.53,"v":915000},{"d":"2015-02-18","o":137.21,"h":137.28,"l":135.36,"c":135.86,"v":945900},{"d":"2015-02-19","o":135.5,"h":136.46,"l":135.37,"c":135.85,"v":882700},{"d":"2015-02-20","o":135.39,"h":136.28,"l":134.3,"c":136.2,"v":1344500},{"d":"2015-02-23","o":136.37,"h":136.37,"l":134,"c":134.76,"v":900000},{"d":"2015-02-24","o":134.64,"h":136.75,"l":134.64,"c":135.48,"v":1039900},{"d":"2015-02-25","o":135.06,"h":135.85,"l":134.77,"c":135.32,"v":571800},{"d":"2015-02-26","o":135.42,"h":136.05,"l":134.79,"c":135.34,"v":549900},{"d":"2015-02-27","o":135.33,"h":136.02,"l":133.58,"c":133.63,"v":896200},{"d":"2015-03-02","o":133.63,"h":135.95,"l":133.33,"c":134.9,"v":898300},{"d":"2015-03-03","o":134.42,"h":135.16,"l":133.62,"c":134.47,"v":823300},{"d":"2015-03-04","o":133.77,"h":134.23,"l":133.15,"c":133.62,"v":912200},{"d":"2015-03-05","o":134.01,"h":134.62,"l":133.59,"c":134.41,"v":647300},{"d":"2015-03-06","o":134.12,"h":137.07,"l":132.72,"c":132.98,"v":1091600},{"d":"2015-03-09","o":132.98,"h":134.56,"l":132.98,"c":134.14,"v":794400},{"d":"2015-03-10","o":132.29,"h":132.29,"l":130.24,"c":130.24,"v":774800},{"d":"2015-03-11","o":130.03,"h":131.47,"l":130.02,"c":130.63,"v":733600},{"d":"2015-03-12","o":131.73,"h":134.53,"l":131.67,"c":134.44,"v":849500},{"d":"2015-03-13","o":134.43,"h":134.48,"l":132.34,"c":133.36,"v":867200},{"d":"2015-03-16","o":134.47,"h":135.91,"l":134.17,"c":135.73,"v":627200},{"d":"2015-03-17","o":134.76,"h":135.19,"l":133.88,"c":134.88,"v":679700},{"d":"2015-03-18","o":134.58,"h":136.49,"l":133.75,"c":135.37,"v":1103200},{"d":"2015-03-19","o":135.1,"h":135.34,"l":132.72,"c":133.34,"v":1005800},{"d":"2015-03-20","o":134.23,"h":136.69,"l":133.75,"c":136.17,"v":1355200},{"d":"2015-03-23","o":136.52,"h":136.99,"l":134.99,"c":134.99,"v":771700},{"d":"2015-03-24","o":134.57,"h":135.24,"l":133.09,"c":133.09,"v":850000},{"d":"2015-03-25","o":132.98,"h":133.25,"l":130.51,"c":130.51,"v":970500},{"d":"2015-03-26","o":129.77,"h":131.4,"l":129.18,"c":130.25,"v":903600},{"d":"2015-03-27","o":129.76,"h":130.51,"l":128.49,"c":129.05,"v":1002300},{"d":"2015-03-30","o":130.06,"h":131.51,"l":130.06,"c":131.02,"v":1012600},{"d":"2015-03-31","o":130.27,"h":131.78,"l":129.93,"c":130.84,"v":973500},{"d":"2015-04-01","o":130.76,"h":131.28,"l":129.58,"c":130.46,"v":817600},{"d":"2015-04-02","o":130.14,"h":131.17,"l":129.67,"c":130.19,"v":1225700},{"d":"2015-04-06","o":128.58,"h":130.19,"l":128.06,"c":129.43,"v":876900},{"d":"2015-04-07","o":129.61,"h":130.18,"l":128.16,"c":128.16,"v":912100},{"d":"2015-04-08","o":128.71,"h":129.17,"l":127.75,"c":128.72,"v":1343000},{"d":"2015-04-09","o":128.7,"h":129.45,"l":123.88,"c":125.28,"v":2728600},{"d":"2015-04-10","o":125.5,"h":125.73,"l":120.83,"c":124.53,"v":4061400},{"d":"2015-04-13","o":124.32,"h":127.83,"l":124.1,"c":126.63,"v":2489800},{"d":"2015-04-14","o":126.5,"h":130.86,"l":125.39,"c":128.27,"v":3750700},{"d":"2015-04-15","o":129.95,"h":131.45,"l":128.16,"c":128.92,"v":3403300},{"d":"2015-04-16","o":130,"h":131.48,"l":129.37,"c":130.77,"v":2331100},{"d":"2015-04-17","o":129.93,"h":130.34,"l":128.54,"c":129.19,"v":1505800},{"d":"2015-04-20","o":129.97,"h":130.93,"l":129.57,"c":130.55,"v":1123300},{"d":"2015-04-21","o":130.79,"h":130.99,"l":129.8,"c":130.33,"v":1570400},{"d":"2015-04-22","o":130.47,"h":131.76,"l":128.75,"c":131.62,"v":1615300},{"d":"2015-04-23","o":127.26,"h":128.03,"l":125.29,"c":127.17,"v":4336400},{"d":"2015-04-24","o":126.68,"h":128.11,"l":126.41,"c":127.75,"v":1522800},{"d":"2015-04-27","o":128.13,"h":128.71,"l":126.45,"c":126.69,"v":1528900},{"d":"2015-04-28","o":126,"h":127.28,"l":125.65,"c":127.14,"v":1351500},{"d":"2015-04-29","o":126.57,"h":128.41,"l":126.53,"c":127.49,"v":1466800},{"d":"2015-04-30","o":126.63,"h":127.49,"l":125.06,"c":125.28,"v":1419600},{"d":"2015-05-01","o":126.1,"h":126.69,"l":124.34,"c":125.41,"v":1191100},{"d":"2015-05-04","o":125.68,"h":126.35,"l":125.01,"c":125.99,"v":1011200},{"d":"2015-05-05","o":125.71,"h":126.5,"l":124.41,"c":124.62,"v":1120300},{"d":"2015-05-06","o":125.27,"h":125.44,"l":122.35,"c":123.49,"v":1628900},{"d":"2015-05-07","o":123.12,"h":125,"l":123.01,"c":124.56,"v":1494400},{"d":"2015-05-08","o":126.09,"h":126.96,"l":125.11,"c":126.35,"v":1468600},{"d":"2015-05-11","o":126.17,"h":127.01,"l":125.35,"c":125.42,"v":1106700},{"d":"2015-05-12","o":124.52,"h":125.25,"l":123.41,"c":124.73,"v":975800},{"d":"2015-05-13","o":124.65,"h":126.89,"l":124.56,"c":126.5,"v":1819600},{"d":"2015-05-14","o":127.48,"h":128.32,"l":126.73,"c":128.3,"v":956700},{"d":"2015-05-15","o":128.38,"h":128.44,"l":127.1,"c":128,"v":1115800},{"d":"2015-05-18","o":127.58,"h":129.01,"l":127.39,"c":128.97,"v":1094200},{"d":"2015-05-19","o":129.31,"h":129.8,"l":128.49,"c":128.97,"v":882000},{"d":"2015-05-20","o":128.82,"h":129.13,"l":128,"c":128.46,"v":1248400},{"d":"2015-05-21","o":127.98,"h":128.64,"l":127.95,"c":128.29,"v":755700},{"d":"2015-05-22","o":128.15,"h":129.04,"l":127.77,"c":128.27,"v":730400},{"d":"2015-05-26","o":127.86,"h":128.39,"l":126.69,"c":126.81,"v":1436200},{"d":"2015-05-27","o":127,"h":127.45,"l":126.6,"c":126.88,"v":1381900},{"d":"2015-05-28","o":126.67,"h":127.14,"l":125.95,"c":127.01,"v":1101500},{"d":"2015-05-29","o":126.68,"h":127.15,"l":124.57,"c":124.59,"v":1674500},{"d":"2015-06-01","o":124.65,"h":125.34,"l":123.82,"c":124.59,"v":1254000},{"d":"2015-06-02","o":124.59,"h":127.11,"l":124.41,"c":126.08,"v":1617000},{"d":"2015-06-03","o":126.77,"h":128.33,"l":126.08,"c":127.36,"v":1410900},{"d":"2015-06-04","o":124.52,"h":126.83,"l":124.52,"c":125.33,"v":1124200},{"d":"2015-06-05","o":126.58,"h":127.34,"l":125.66,"c":126.61,"v":1487300},{"d":"2015-06-08","o":126.96,"h":127.48,"l":126.08,"c":126.13,"v":1148600},{"d":"2015-06-09","o":125.94,"h":126.69,"l":125.46,"c":126.33,"v":1069600},{"d":"2015-06-10","o":127.28,"h":130.12,"l":127.28,"c":129.86,"v":1692500},{"d":"2015-06-11","o":130.04,"h":130.69,"l":129.28,"c":129.63,"v":1136300},{"d":"2015-06-12","o":129.13,"h":129.26,"l":128.01,"c":128.33,"v":821600},{"d":"2015-06-15","o":126.89,"h":128.39,"l":126.48,"c":127.89,"v":921900},{"d":"2015-06-16","o":127.17,"h":128.63,"l":127.17,"c":128.47,"v":615600},{"d":"2015-06-17","o":128.9,"h":129.32,"l":127.97,"c":128.35,"v":950400},{"d":"2015-06-18","o":128.91,"h":129.78,"l":128.27,"c":129.48,"v":812900},{"d":"2015-06-19","o":128.89,"h":129.79,"l":127.68,"c":127.84,"v":1278400},{"d":"2015-06-22","o":129.34,"h":129.75,"l":128.47,"c":129.35,"v":1039900},{"d":"2015-06-23","o":129.23,"h":129.99,"l":128.8,"c":129.76,"v":1376300},{"d":"2015-06-24","o":128.86,"h":129.7,"l":128.2,"c":128.38,"v":1387800},{"d":"2015-06-25","o":129.22,"h":129.22,"l":127.77,"c":127.86,"v":1259600},{"d":"2015-06-26","o":128.9,"h":128.93,"l":127.75,"c":128.42,"v":2627000},{"d":"2015-06-29","o":126.77,"h":126.96,"l":123.67,"c":123.79,"v":1574700},{"d":"2015-06-30","o":125.08,"h":125.74,"l":124.09,"c":124.93,"v":1545200},{"d":"2015-07-01","o":126.99,"h":127.63,"l":125.44,"c":126.15,"v":1030700},{"d":"2015-07-02","o":125.98,"h":126.57,"l":124.61,"c":125.23,"v":1237900},{"d":"2015-07-06","o":123.45,"h":124.77,"l":122.83,"c":123.68,"v":1441500},{"d":"2015-07-07","o":123.63,"h":123.97,"l":121.16,"c":123.83,"v":1341900},{"d":"2015-07-08","o":122.76,"h":123.48,"l":121.55,"c":121.97,"v":1647000},{"d":"2015-07-09","o":123.87,"h":124.9,"l":122.45,"c":123.09,"v":935800},{"d":"2015-07-10","o":122,"h":123.95,"l":121.73,"c":123.68,"v":1599100},{"d":"2015-07-13","o":125.05,"h":125.59,"l":124.52,"c":125.45,"v":717200},{"d":"2015-07-14","o":125.02,"h":125.96,"l":124.35,"c":125.67,"v":901100},{"d":"2015-07-15","o":126.05,"h":126.81,"l":125.2,"c":125.93,"v":1042300},{"d":"2015-07-16","o":127.81,"h":128.35,"l":127.24,"c":127.89,"v":1209800},{"d":"2015-07-17","o":127.51,"h":127.9,"l":126.87,"c":127.63,"v":1038300},{"d":"2015-07-20","o":128.19,"h":128.85,"l":127.39,"c":128.29,"v":860200},{"d":"2015-07-21","o":128.6,"h":129.19,"l":127.34,"c":127.64,"v":1320600},{"d":"2015-07-22","o":127.5,"h":127.9,"l":126.67,"c":126.81,"v":1648500},{"d":"2015-07-23","o":128.68,"h":129.22,"l":125.96,"c":126.21,"v":1879800},{"d":"2015-07-24","o":126.18,"h":126.66,"l":123.43,"c":124.04,"v":1299100},{"d":"2015-07-27","o":123.65,"h":123.67,"l":122.09,"c":122.96,"v":1138900},{"d":"2015-07-28","o":124.28,"h":125.35,"l":123.23,"c":125.26,"v":2056800},{"d":"2015-07-29","o":125.45,"h":126.76,"l":124.74,"c":126.72,"v":1439700},{"d":"2015-07-30","o":125.91,"h":126.75,"l":125.43,"c":126.58,"v":962700},{"d":"2015-07-31","o":126.66,"h":126.67,"l":125.52,"c":125.67,"v":793800},{"d":"2015-08-03","o":125.57,"h":125.83,"l":124.54,"c":125.59,"v":1070700},{"d":"2015-08-04","o":125.71,"h":126.36,"l":124.7,"c":125.14,"v":716600},{"d":"2015-08-05","o":126.18,"h":127.32,"l":124.8,"c":125.17,"v":831000},{"d":"2015-08-06","o":125.23,"h":125.53,"l":123.1,"c":123.7,"v":838000},{"d":"2015-08-07","o":123.69,"h":124.3,"l":122.18,"c":123.05,"v":582700},{"d":"2015-08-10","o":124.3,"h":125.46,"l":124.18,"c":125.14,"v":837300},{"d":"2015-08-11","o":123.89,"h":124.11,"l":122.88,"c":123.42,"v":959100},{"d":"2015-08-12","o":122.22,"h":122.37,"l":119.55,"c":121.85,"v":1674700},{"d":"2015-08-13","o":121.81,"h":122.69,"l":121.19,"c":121.62,"v":1363400},{"d":"2015-08-14","o":121.76,"h":123.06,"l":121.29,"c":122.96,"v":1340300},{"d":"2015-08-17","o":122.6,"h":124.23,"l":121.65,"c":124.14,"v":890100},{"d":"2015-08-18","o":123.85,"h":124.34,"l":122.13,"c":122.47,"v":1034900},{"d":"2015-08-19","o":121.69,"h":122.12,"l":120.66,"c":120.97,"v":877900},{"d":"2015-08-20","o":120.18,"h":120.18,"l":118.6,"c":118.88,"v":1439000},{"d":"2015-08-21","o":117.29,"h":118.2,"l":114.71,"c":114.84,"v":2395300},{"d":"2015-08-24","o":114.81,"h":114.88,"l":95.52,"c":109.13,"v":2542300},{"d":"2015-08-25","o":113.45,"h":113.88,"l":107.28,"c":107.28,"v":2334500},{"d":"2015-08-26","o":109.26,"h":112.44,"l":108.24,"c":112.05,"v":2326800},{"d":"2015-08-27","o":113.73,"h":115.38,"l":112.4,"c":114.96,"v":1440400},{"d":"2015-08-28","o":114.2,"h":114.83,"l":113.22,"c":114.14,"v":1127700},{"d":"2015-08-31","o":113.78,"h":114.97,"l":112.49,"c":112.67,"v":1033800},{"d":"2015-09-01","o":110,"h":110.56,"l":108.2,"c":109.1,"v":1859000},{"d":"2015-09-02","o":110.28,"h":111.48,"l":108.28,"c":109.56,"v":1321000},{"d":"2015-09-03","o":109.61,"h":110.85,"l":109.21,"c":109.62,"v":1538600},{"d":"2015-09-04","o":109.07,"h":110.48,"l":107.73,"c":108.52,"v":1162200},{"d":"2015-09-08","o":110.99,"h":111.18,"l":109.33,"c":111.07,"v":893100},{"d":"2015-09-09","o":112.23,"h":113.01,"l":108.58,"c":108.89,"v":940100},{"d":"2015-09-10","o":108.59,"h":110.62,"l":108.28,"c":109.56,"v":1279800},{"d":"2015-09-11","o":108.98,"h":109.8,"l":108.33,"c":109.72,"v":1112800},{"d":"2015-09-14","o":109.91,"h":109.94,"l":108.55,"c":108.92,"v":640500},{"d":"2015-09-15","o":108.98,"h":110.36,"l":108.46,"c":109.84,"v":1016400},{"d":"2015-09-16","o":109.71,"h":110.81,"l":109,"c":110.63,"v":960100},{"d":"2015-09-17","o":110.28,"h":112.34,"l":109.23,"c":109.52,"v":1462300},{"d":"2015-09-18","o":108.07,"h":109.19,"l":106.95,"c":107.41,"v":1956800},{"d":"2015-09-21","o":108.42,"h":109.62,"l":108.13,"c":108.79,"v":814600},{"d":"2015-09-22","o":106.94,"h":107.77,"l":105.84,"c":107.5,"v":1155200},{"d":"2015-09-23","o":107.6,"h":108.01,"l":106.29,"c":106.92,"v":931300},{"d":"2015-09-24","o":105.7,"h":107.19,"l":105.37,"c":106.89,"v":1196900},{"d":"2015-09-25","o":108.1,"h":108.7,"l":107.33,"c":108.06,"v":850600},{"d":"2015-09-28","o":107.01,"h":108.5,"l":103.44,"c":103.79,"v":2013400},{"d":"2015-09-29","o":104.38,"h":106.73,"l":103.43,"c":106.45,"v":1648200},{"d":"2015-09-30","o":107.65,"h":109.3,"l":107.1,"c":109.13,"v":1602500},{"d":"2015-10-01","o":109.06,"h":109.72,"l":107.58,"c":109.61,"v":1269600},{"d":"2015-10-02","o":105.82,"h":108.73,"l":104.59,"c":108.59,"v":1504700},{"d":"2015-10-05","o":109.88,"h":112.17,"l":107.57,"c":111.88,"v":919000},{"d":"2015-10-06","o":111.35,"h":111.7,"l":110.1,"c":111.02,"v":939300},{"d":"2015-10-07","o":112.05,"h":113.06,"l":110.32,"c":111.86,"v":1155800},{"d":"2015-10-08","o":111.43,"h":112.32,"l":110.89,"c":112.05,"v":1587000},{"d":"2015-10-09","o":112.07,"h":112.69,"l":110.2,"c":111.1,"v":1178300},{"d":"2015-10-12","o":110.9,"h":111.16,"l":109.38,"c":109.83,"v":993200},{"d":"2015-10-13","o":108.94,"h":109.59,"l":107.82,"c":107.99,"v":1123000},{"d":"2015-10-14","o":108.1,"h":108.64,"l":107.18,"c":107.57,"v":1202200},{"d":"2015-10-15","o":108.7,"h":110.7,"l":108.1,"c":110.62,"v":871800},{"d":"2015-10-16","o":110.84,"h":111.82,"l":110.03,"c":111.57,"v":982800},{"d":"2015-10-19","o":110.86,"h":111.46,"l":110.56,"c":111.25,"v":1245400},{"d":"2015-10-20","o":111.28,"h":112.71,"l":111.04,"c":112.3,"v":839600},{"d":"2015-10-21","o":112.78,"h":113.62,"l":111.35,"c":111.56,"v":1203300},{"d":"2015-10-22","o":110.2,"h":115.6,"l":108.01,"c":114.09,"v":1359600},{"d":"2015-10-23","o":115.39,"h":116.26,"l":114.57,"c":116.08,"v":995900},{"d":"2015-10-26","o":115.87,"h":116.68,"l":114.98,"c":115.5,"v":778600},{"d":"2015-10-27","o":114.68,"h":114.91,"l":112.97,"c":113,"v":1510300},{"d":"2015-10-28","o":113.49,"h":116.35,"l":113.03,"c":115.98,"v":1738100},{"d":"2015-10-29","o":115.31,"h":116.03,"l":114.59,"c":115.41,"v":856200},{"d":"2015-10-30","o":115.34,"h":116,"l":114.66,"c":115.36,"v":1056700},{"d":"2015-11-02","o":115.77,"h":117.65,"l":115.31,"c":117.21,"v":647600},{"d":"2015-11-03","o":116.51,"h":118.34,"l":116.42,"c":117.8,"v":1078100},{"d":"2015-11-04","o":117.94,"h":118.26,"l":115.76,"c":115.89,"v":1002400},{"d":"2015-11-05","o":115.93,"h":117.23,"l":115.84,"c":117.05,"v":749000},{"d":"2015-11-06","o":118.88,"h":120.29,"l":117.23,"c":119.28,"v":1376400},{"d":"2015-11-09","o":119.37,"h":119.81,"l":116.8,"c":117.39,"v":704100},{"d":"2015-11-10","o":116.86,"h":117.58,"l":115.72,"c":116.55,"v":708200},{"d":"2015-11-11","o":117.38,"h":117.38,"l":115.79,"c":116.05,"v":654000},{"d":"2015-11-12","o":115.1,"h":115.25,"l":113.75,"c":113.75,"v":736000},{"d":"2015-11-13","o":113.56,"h":114.32,"l":112.14,"c":112.49,"v":1057700},{"d":"2015-11-16","o":112.13,"h":113.52,"l":111.59,"c":113.47,"v":935300},{"d":"2015-11-17","o":113.56,"h":114.14,"l":112.68,"c":112.97,"v":892300},{"d":"2015-11-18","o":113.7,"h":115.62,"l":113.13,"c":115.47,"v":1090400},{"d":"2015-11-19","o":115.56,"h":115.81,"l":114.61,"c":114.97,"v":727100},{"d":"2015-11-20","o":114.95,"h":115.62,"l":114.27,"c":114.49,"v":817200},{"d":"2015-11-23","o":114.65,"h":115.14,"l":113.55,"c":113.62,"v":863100},{"d":"2015-11-24","o":112.98,"h":113.19,"l":111.34,"c":112.6,"v":1176200},{"d":"2015-11-25","o":112.98,"h":113.35,"l":112.65,"c":113.02,"v":594700},{"d":"2015-11-27","o":112.9,"h":113.8,"l":112.59,"c":113.51,"v":339000},{"d":"2015-11-30","o":113.61,"h":114.21,"l":112.8,"c":112.95,"v":1196400},{"d":"2015-12-01","o":113.64,"h":114.78,"l":113.25,"c":114.61,"v":892300},{"d":"2015-12-02","o":114.52,"h":115.29,"l":112.77,"c":113,"v":945600},{"d":"2015-12-03","o":113.4,"h":113.73,"l":110.85,"c":111.3,"v":1010900},{"d":"2015-12-04","o":111.56,"h":115.18,"l":111.31,"c":114.94,"v":1061500},{"d":"2015-12-07","o":114.49,"h":115.29,"l":112.69,"c":113.31,"v":785900},{"d":"2015-12-08","o":112.52,"h":113.35,"l":111.01,"c":111.57,"v":1215700},{"d":"2015-12-09","o":110.58,"h":111.85,"l":108.27,"c":108.83,"v":785100},{"d":"2015-12-10","o":108.79,"h":110.2,"l":108.41,"c":108.79,"v":1248900},{"d":"2015-12-11","o":107,"h":107.35,"l":104.44,"c":105.15,"v":2033200},{"d":"2015-12-14","o":105.24,"h":106.64,"l":103.08,"c":104.96,"v":1911700},{"d":"2015-12-15","o":106.17,"h":107.2,"l":105.75,"c":105.88,"v":1326600},{"d":"2015-12-16","o":106.98,"h":107.97,"l":104.62,"c":107.56,"v":1360000},{"d":"2015-12-17","o":107.89,"h":107.99,"l":104.81,"c":105.1,"v":955200},{"d":"2015-12-18","o":104.23,"h":104.38,"l":102.65,"c":103.08,"v":2497000},{"d":"2015-12-21","o":103.96,"h":105.47,"l":103.54,"c":105.43,"v":1033200},{"d":"2015-12-22","o":106.11,"h":107.74,"l":100.08,"c":107.17,"v":1155800},{"d":"2015-12-23","o":107.46,"h":108.76,"l":106.8,"c":108.68,"v":830600},{"d":"2015-12-24","o":108.29,"h":108.83,"l":107.61,"c":107.94,"v":367200},{"d":"2015-12-28","o":107.8,"h":107.92,"l":107.01,"c":107.8,"v":558700},{"d":"2015-12-29","o":108.56,"h":109.77,"l":108.24,"c":108.58,"v":672500},{"d":"2015-12-30","o":108.13,"h":108.83,"l":107,"c":107.29,"v":569200},{"d":"2015-12-31","o":106.5,"h":107.72,"l":106.13,"c":106.42,"v":730200},{"d":"2016-01-04","o":103.93,"h":104.33,"l":102.64,"c":104.25,"v":896200},{"d":"2016-01-05","o":104.5,"h":105.47,"l":103.14,"c":103.84,"v":805200},{"d":"2016-01-06","o":102.22,"h":102.22,"l":99.92,"c":100.31,"v":1738700},{"d":"2016-01-07","o":98,"h":99.42,"l":96.79,"c":97.13,"v":1624200},{"d":"2016-01-08","o":97.9,"h":99.36,"l":94.75,"c":94.94,"v":1531200},{"d":"2016-01-11","o":96.04,"h":96.18,"l":94.1,"c":95.66,"v":1878500},{"d":"2016-01-12","o":96.81,"h":96.98,"l":94.71,"c":96.15,"v":1031800},{"d":"2016-01-13","o":96.34,"h":96.46,"l":92.25,"c":92.41,"v":2012400},{"d":"2016-01-14","o":92.95,"h":96.2,"l":91.37,"c":95.09,"v":1535100},{"d":"2016-01-15","o":93.76,"h":93.93,"l":91.01,"c":92.83,"v":1477800},{"d":"2016-01-19","o":94.61,"h":94.61,"l":91.69,"c":92.54,"v":1090900},{"d":"2016-01-20","o":90.81,"h":92.61,"l":89,"c":91.61,"v":1395000},{"d":"2016-01-21","o":92.09,"h":93.2,"l":90.43,"c":90.57,"v":1456600},{"d":"2016-01-22","o":92.15,"h":93.61,"l":92.08,"c":93.25,"v":1385700},{"d":"2016-01-25","o":92.38,"h":93.15,"l":90.02,"c":90.32,"v":1507100},{"d":"2016-01-26","o":91,"h":92.95,"l":90.46,"c":92.36,"v":1952500},{"d":"2016-01-27","o":91.84,"h":94.72,"l":90.73,"c":91.11,"v":2295000},{"d":"2016-01-28","o":90.8,"h":92.93,"l":81.4,"c":86.92,"v":4964300},{"d":"2016-01-29","o":87.43,"h":90.68,"l":87.19,"c":90.65,"v":2187700},{"d":"2016-02-01","o":89.24,"h":90.29,"l":87.5,"c":87.79,"v":1765400},{"d":"2016-02-02","o":86.2,"h":86.37,"l":82.92,"c":83.94,"v":2346700},{"d":"2016-02-03","o":84.89,"h":85.51,"l":81.19,"c":84.82,"v":2728700},{"d":"2016-02-04","o":84.81,"h":86.21,"l":84.24,"c":85.47,"v":1954200},{"d":"2016-02-05","o":85.29,"h":85.98,"l":82.49,"c":82.79,"v":1845400},{"d":"2016-02-08","o":81.33,"h":82.11,"l":79.32,"c":80.77,"v":2298800},{"d":"2016-02-09","o":79.26,"h":80.49,"l":78.8,"c":79.17,"v":1908900},{"d":"2016-02-10","o":79.98,"h":81.47,"l":79.21,"c":80.31,"v":2082900},{"d":"2016-02-11","o":77.06,"h":78.13,"l":76,"c":76.27,"v":2463000},{"d":"2016-02-12","o":78.89,"h":80.39,"l":76.16,"c":80.15,"v":2218400},{"d":"2016-02-16","o":81.62,"h":83.27,"l":80.62,"c":82.92,"v":1934500},{"d":"2016-02-17","o":84.03,"h":85.42,"l":83.44,"c":84.97,"v":1855200},{"d":"2016-02-18","o":85,"h":85.48,"l":83.62,"c":84.28,"v":2321000},{"d":"2016-02-19","o":83.54,"h":83.69,"l":82.12,"c":82.69,"v":1831000},{"d":"2016-02-22","o":84.3,"h":85.19,"l":83.97,"c":84.54,"v":2010500},{"d":"2016-02-23","o":84.22,"h":84.31,"l":83.03,"c":83.43,"v":1698400},{"d":"2016-02-24","o":82.15,"h":83.79,"l":80.39,"c":83.43,"v":1583600},{"d":"2016-02-25","o":83.74,"h":84.8,"l":82.97,"c":84.37,"v":1344000},{"d":"2016-02-26","o":85.42,"h":87.34,"l":85,"c":86.49,"v":1533300},{"d":"2016-02-29","o":86.08,"h":86.42,"l":83.93,"c":83.95,"v":1726800},{"d":"2016-03-01","o":85.08,"h":88.16,"l":85.01,"c":88.01,"v":1728700},{"d":"2016-03-02","o":88.04,"h":88.16,"l":86.87,"c":87.89,"v":1229700},{"d":"2016-03-03","o":88.12,"h":89.92,"l":87.5,"c":89.54,"v":1898100},{"d":"2016-03-04","o":89.7,"h":90.7,"l":89.05,"c":90.46,"v":1571500},{"d":"2016-03-07","o":89.24,"h":89.91,"l":88.75,"c":89.76,"v":1278900},{"d":"2016-03-08","o":88.46,"h":89.68,"l":87.75,"c":88.82,"v":1906500},{"d":"2016-03-09","o":89.6,"h":89.6,"l":87.77,"c":88.66,"v":1354300},{"d":"2016-03-10","o":89.62,"h":89.88,"l":86.81,"c":88.46,"v":1316700},{"d":"2016-03-11","o":90.04,"h":92.68,"l":89.96,"c":92.6,"v":1299800},{"d":"2016-03-14","o":91.94,"h":92.44,"l":90.22,"c":91.83,"v":1344300},{"d":"2016-03-15","o":90.68,"h":90.75,"l":88.82,"c":90.1,"v":1571400},{"d":"2016-03-16","o":89.16,"h":91.71,"l":89.16,"c":91.44,"v":1223400},{"d":"2016-03-17","o":91.04,"h":94.12,"l":91.04,"c":93.38,"v":1255900},{"d":"2016-03-18","o":93.91,"h":95.24,"l":93.24,"c":94.36,"v":3533100},{"d":"2016-03-21","o":93.86,"h":94.53,"l":92.99,"c":94.14,"v":970700},{"d":"2016-03-22","o":92.99,"h":93.88,"l":92.52,"c":93.35,"v":1166900},{"d":"2016-03-23","o":93.48,"h":94.04,"l":92.39,"c":92.76,"v":1541300},{"d":"2016-03-24","o":91.4,"h":92.01,"l":90.65,"c":91.98,"v":1951700},{"d":"2016-03-28","o":92,"h":93.56,"l":91.45,"c":93.39,"v":1350600},{"d":"2016-03-29","o":92.64,"h":94.25,"l":91.15,"c":94.17,"v":1344500},{"d":"2016-03-30","o":95,"h":96.54,"l":94.88,"c":95.57,"v":1992700},{"d":"2016-03-31","o":95.11,"h":95.47,"l":93.51,"c":94.01,"v":1959000},{"d":"2016-04-01","o":93.7,"h":94.95,"l":92.49,"c":94.67,"v":1491400},{"d":"2016-04-04","o":94.37,"h":94.37,"l":92.89,"c":93.18,"v":1482100},{"d":"2016-04-05","o":91.63,"h":92.48,"l":90.88,"c":91.91,"v":1652400},{"d":"2016-04-06","o":92.47,"h":95.19,"l":92.44,"c":93.24,"v":2739800},{"d":"2016-04-07","o":92.07,"h":92.78,"l":90.11,"c":91.04,"v":1694700},{"d":"2016-04-08","o":91.85,"h":92.87,"l":91.05,"c":91.3,"v":872800},{"d":"2016-04-11","o":92.29,"h":93.57,"l":92.01,"c":92.55,"v":1099000},{"d":"2016-04-12","o":92.63,"h":94.27,"l":92.19,"c":94.17,"v":1190800},{"d":"2016-04-13","o":95.43,"h":97.64,"l":95.32,"c":97.63,"v":1287700},{"d":"2016-04-14","o":97.29,"h":98.13,"l":96.37,"c":97.14,"v":1238700},{"d":"2016-04-15","o":97.05,"h":97.45,"l":95.89,"c":96.42,"v":965900},{"d":"2016-04-18","o":96,"h":96.98,"l":95.54,"c":96.58,"v":948900},{"d":"2016-04-19","o":96.96,"h":97.07,"l":95.99,"c":96.84,"v":960500},{"d":"2016-04-20","o":97.21,"h":99.09,"l":96.71,"c":98.76,"v":1204000},{"d":"2016-04-21","o":99.1,"h":99.89,"l":98.28,"c":98.83,"v":873100},{"d":"2016-04-22","o":99.21,"h":100.39,"l":98.99,"c":99.92,"v":957800},{"d":"2016-04-25","o":99.31,"h":99.79,"l":98.02,"c":98.86,"v":721100},{"d":"2016-04-26","o":99.42,"h":100.3,"l":99.06,"c":100.24,"v":831000},{"d":"2016-04-27","o":99.79,"h":101.43,"l":98.53,"c":101.07,"v":1104100},{"d":"2016-04-28","o":100.31,"h":101,"l":97.76,"c":98.13,"v":1161700},{"d":"2016-04-29","o":97.48,"h":97.84,"l":95.44,"c":95.9,"v":1585900},{"d":"2016-05-02","o":96.09,"h":97.94,"l":95.11,"c":97.82,"v":1436300},{"d":"2016-05-03","o":95.84,"h":96.13,"l":94.01,"c":95.57,"v":1404600},{"d":"2016-05-04","o":94.6,"h":95.77,"l":93.71,"c":94.78,"v":984000},{"d":"2016-05-05","o":94.37,"h":95.05,"l":93.04,"c":93.17,"v":1524600},{"d":"2016-05-06","o":92.33,"h":93.38,"l":91.9,"c":93.25,"v":1713300},{"d":"2016-05-09","o":93.04,"h":93.4,"l":92.55,"c":92.93,"v":1102500},{"d":"2016-05-10","o":93.68,"h":95.49,"l":93.55,"c":95.22,"v":1291800},{"d":"2016-05-11","o":94.87,"h":96.08,"l":94.78,"c":95.17,"v":1221500},{"d":"2016-05-12","o":95.87,"h":96.71,"l":94.31,"c":95.34,"v":1060300},{"d":"2016-05-13","o":95.23,"h":96.45,"l":93.48,"c":93.83,"v":1348100},{"d":"2016-05-16","o":93.79,"h":95.17,"l":93.47,"c":94.56,"v":1008400},{"d":"2016-05-17","o":94.21,"h":96.23,"l":94.02,"c":95.09,"v":1032700},{"d":"2016-05-18","o":94.66,"h":97.62,"l":94.25,"c":97.53,"v":1525800},{"d":"2016-05-19","o":96.74,"h":97.98,"l":95.52,"c":96.61,"v":1281000},{"d":"2016-05-20","o":97.26,"h":98.24,"l":97.11,"c":97.67,"v":883100},{"d":"2016-05-23","o":97.38,"h":97.93,"l":96.92,"c":97.55,"v":724100},{"d":"2016-05-24","o":98.45,"h":99.93,"l":98.07,"c":99.77,"v":953900},{"d":"2016-05-25","o":100.17,"h":102.05,"l":100.01,"c":101.36,"v":992600},{"d":"2016-05-26","o":101.25,"h":101.27,"l":100.12,"c":100.17,"v":845900},{"d":"2016-05-27","o":100.44,"h":101.54,"l":99.79,"c":101.52,"v":596700},{"d":"2016-05-31","o":101.81,"h":102.31,"l":101,"c":101.67,"v":1124000},{"d":"2016-06-01","o":101.67,"h":102.74,"l":99.98,"c":102.35,"v":1103900},{"d":"2016-06-02","o":101.43,"h":102.13,"l":100.73,"c":102.02,"v":698300},{"d":"2016-06-03","o":100.1,"h":100.68,"l":99.02,"c":100.5,"v":1030400},{"d":"2016-06-06","o":100.63,"h":102.49,"l":100.49,"c":102.02,"v":707300},{"d":"2016-06-07","o":102.15,"h":102.43,"l":101.48,"c":101.75,"v":600300},{"d":"2016-06-08","o":101.53,"h":102.51,"l":100.77,"c":101.44,"v":691300},{"d":"2016-06-09","o":100.96,"h":100.99,"l":99.95,"c":100.67,"v":799700},{"d":"2016-06-10","o":99.33,"h":99.67,"l":98.76,"c":99.55,"v":1179700},{"d":"2016-06-13","o":98.85,"h":100.14,"l":98.75,"c":98.85,"v":1295300},{"d":"2016-06-14","o":98.4,"h":99.17,"l":95.67,"c":96.19,"v":2172700},{"d":"2016-06-15","o":96.75,"h":98.09,"l":96.15,"c":96.76,"v":1049700},{"d":"2016-06-16","o":95.66,"h":96.34,"l":94.62,"c":96.26,"v":1240200},{"d":"2016-06-17","o":96.33,"h":97.39,"l":96.06,"c":96.7,"v":1328100},{"d":"2016-06-20","o":97.36,"h":99.62,"l":97.36,"c":98.29,"v":1131100},{"d":"2016-06-21","o":98.94,"h":99.06,"l":98.1,"c":98.69,"v":746100},{"d":"2016-06-22","o":98.62,"h":99.65,"l":98.49,"c":99.17,"v":893300},{"d":"2016-06-23","o":100.5,"h":101.72,"l":100.48,"c":101.71,"v":1043100},{"d":"2016-06-24","o":94.63,"h":96.55,"l":91.3,"c":91.32,"v":3543100},{"d":"2016-06-27","o":88.66,"h":88.66,"l":85.21,"c":85.52,"v":2365600},{"d":"2016-06-28","o":87.07,"h":87.42,"l":84.92,"c":85.7,"v":3708800},{"d":"2016-06-29","o":86.85,"h":89.03,"l":86.21,"c":88.97,"v":1727500},{"d":"2016-06-30","o":89.04,"h":89.85,"l":87.62,"c":89.85,"v":2104100},{"d":"2016-07-01","o":89.63,"h":91.62,"l":89.38,"c":89.77,"v":1234500},{"d":"2016-07-05","o":88.82,"h":89.08,"l":86.23,"c":86.85,"v":1507100},{"d":"2016-07-06","o":86.15,"h":87.44,"l":84.93,"c":87.33,"v":969200},{"d":"2016-07-07","o":87.5,"h":88.85,"l":87.25,"c":88.08,"v":1150700},{"d":"2016-07-08","o":89.84,"h":91.26,"l":89.78,"c":90.84,"v":998700},{"d":"2016-07-11","o":91.73,"h":92.47,"l":90.94,"c":91.66,"v":941000},{"d":"2016-07-12","o":93.05,"h":94.72,"l":92.87,"c":94.62,"v":1072700},{"d":"2016-07-13","o":94.52,"h":94.74,"l":93.19,"c":93.85,"v":1087500},{"d":"2016-07-14","o":96.21,"h":96.38,"l":94.81,"c":95.76,"v":1076700},{"d":"2016-07-15","o":96.66,"h":96.98,"l":95.69,"c":96.24,"v":917600},{"d":"2016-07-18","o":96.16,"h":97.02,"l":95.99,"c":96.81,"v":896400},{"d":"2016-07-19","o":96.1,"h":96.85,"l":95.88,"c":96.38,"v":834800},{"d":"2016-07-20","o":96.82,"h":96.82,"l":95.46,"c":96.5,"v":766300},{"d":"2016-07-21","o":96.5,"h":97.07,"l":96.12,"c":96.25,"v":563900},{"d":"2016-07-22","o":96.49,"h":97.16,"l":96.04,"c":97.08,"v":626000},{"d":"2016-07-25","o":96.45,"h":96.98,"l":95.96,"c":96.3,"v":1175800},{"d":"2016-07-26","o":95.97,"h":96.83,"l":95.9,"c":96.6,"v":1410600},{"d":"2016-07-27","o":95.85,"h":97.32,"l":94.8,"c":95.57,"v":1362300},{"d":"2016-07-28","o":95.17,"h":95.92,"l":94.13,"c":95.55,"v":925300},{"d":"2016-07-29","o":95.03,"h":96.11,"l":94.87,"c":95.84,"v":888000},{"d":"2016-08-01","o":96.05,"h":96.29,"l":94.48,"c":94.83,"v":933100},{"d":"2016-08-02","o":94.75,"h":95.45,"l":92.57,"c":93,"v":1094700},{"d":"2016-08-03","o":93.21,"h":95.04,"l":93.21,"c":94.81,"v":906500},{"d":"2016-08-04","o":94.1,"h":94.36,"l":93.29,"c":93.94,"v":759000},{"d":"2016-08-05","o":95.21,"h":96.7,"l":94.79,"c":96.52,"v":1298100},{"d":"2016-08-08","o":96.54,"h":97.49,"l":96.18,"c":96.81,"v":568400},{"d":"2016-08-09","o":96.81,"h":97.11,"l":96.23,"c":96.26,"v":507400},{"d":"2016-08-10","o":96.23,"h":96.85,"l":95.51,"c":95.72,"v":740700},{"d":"2016-08-11","o":95.85,"h":96.6,"l":95.37,"c":96.13,"v":441400},{"d":"2016-08-12","o":95.23,"h":95.92,"l":94.41,"c":95.6,"v":447100},{"d":"2016-08-15","o":95.92,"h":97.12,"l":95.69,"c":96.85,"v":437000},{"d":"2016-08-16","o":96.62,"h":97.01,"l":96.03,"c":96.54,"v":543100},{"d":"2016-08-17","o":96.6,"h":97.64,"l":96.51,"c":97.22,"v":763100},{"d":"2016-08-18","o":97.14,"h":97.75,"l":96.85,"c":97.17,"v":772100},{"d":"2016-08-19","o":96.71,"h":97.25,"l":96.13,"c":97.01,"v":531400},{"d":"2016-08-22","o":96.85,"h":97.03,"l":96.25,"c":96.81,"v":458500},{"d":"2016-08-23","o":97.3,"h":97.96,"l":97.26,"c":97.66,"v":622600},{"d":"2016-08-24","o":97.74,"h":97.95,"l":97.35,"c":97.53,"v":636000},{"d":"2016-08-25","o":97.31,"h":97.56,"l":96.79,"c":97.42,"v":681100},{"d":"2016-08-26","o":97.87,"h":99.07,"l":97.74,"c":98.34,"v":851800},{"d":"2016-08-29","o":98.34,"h":99.47,"l":97.9,"c":99.03,"v":581900},{"d":"2016-08-30","o":99,"h":100.75,"l":99,"c":100.66,"v":775800},{"d":"2016-08-31","o":100.67,"h":101.24,"l":99.73,"c":101.08,"v":1556200},{"d":"2016-09-01","o":101.49,"h":101.71,"l":99.34,"c":99.89,"v":1062700},{"d":"2016-09-02","o":100.36,"h":101.45,"l":99.87,"c":101.11,"v":652300},{"d":"2016-09-06","o":100.85,"h":101.01,"l":99.72,"c":100.66,"v":779600},{"d":"2016-09-07","o":100.16,"h":100.89,"l":99.89,"c":100.76,"v":589100},{"d":"2016-09-08","o":100.59,"h":101.13,"l":100.57,"c":100.75,"v":644400},{"d":"2016-09-09","o":100.24,"h":100.81,"l":99.4,"c":99.41,"v":740600},{"d":"2016-09-12","o":98.58,"h":101.81,"l":98.3,"c":101.52,"v":1070300},{"d":"2016-09-13","o":99.96,"h":100.45,"l":98.78,"c":99.24,"v":847300},{"d":"2016-09-14","o":99.18,"h":100,"l":98.56,"c":99.21,"v":920100},{"d":"2016-09-15","o":98.82,"h":101.46,"l":98.82,"c":100.92,"v":883500},{"d":"2016-09-16","o":99.94,"h":100,"l":98.39,"c":99.31,"v":1965900},{"d":"2016-09-19","o":99.83,"h":101.29,"l":99.63,"c":99.96,"v":698600},{"d":"2016-09-20","o":100.3,"h":100.76,"l":99.35,"c":99.37,"v":671600},{"d":"2016-09-21","o":100.11,"h":101.1,"l":99.77,"c":100.86,"v":614200},{"d":"2016-09-22","o":101.5,"h":101.61,"l":100.61,"c":100.89,"v":718000},{"d":"2016-09-23","o":100.17,"h":101.22,"l":99.53,"c":99.64,"v":888100},{"d":"2016-09-26","o":98.14,"h":99.01,"l":97.39,"c":97.86,"v":1003900},{"d":"2016-09-27","o":97.42,"h":98.49,"l":96.75,"c":98.37,"v":929400},{"d":"2016-09-28","o":99.05,"h":99.55,"l":98.3,"c":99.15,"v":885600},{"d":"2016-09-29","o":98.89,"h":99.42,"l":96.72,"c":97.42,"v":773300},{"d":"2016-09-30","o":98.7,"h":100.34,"l":98.26,"c":99.77,"v":958200},{"d":"2016-10-03","o":99.14,"h":101.59,"l":99.14,"c":100.83,"v":938300},{"d":"2016-10-04","o":101.21,"h":101.96,"l":100.8,"c":101.03,"v":920600},{"d":"2016-10-05","o":101.75,"h":103.64,"l":101.2,"c":103.19,"v":920700},{"d":"2016-10-06","o":103.2,"h":103.46,"l":102.2,"c":102.81,"v":577900},{"d":"2016-10-07","o":102.72,"h":102.72,"l":100.62,"c":101.16,"v":903000},{"d":"2016-10-10","o":102.17,"h":102.46,"l":101.46,"c":101.62,"v":567200},{"d":"2016-10-11","o":101.36,"h":101.83,"l":99.13,"c":99.69,"v":694900},{"d":"2016-10-12","o":99.92,"h":100.92,"l":99.62,"c":100.09,"v":542800},{"d":"2016-10-13","o":98.7,"h":98.91,"l":96.87,"c":98.7,"v":706100},{"d":"2016-10-14","o":99.01,"h":99.97,"l":97.08,"c":97.08,"v":1236100},{"d":"2016-10-17","o":97.08,"h":97.55,"l":96.27,"c":96.4,"v":921100},{"d":"2016-10-18","o":97.61,"h":97.89,"l":96.92,"c":97.13,"v":766300},{"d":"2016-10-19","o":97.76,"h":98.52,"l":97.44,"c":98.09,"v":700000},{"d":"2016-10-20","o":97.97,"h":98.9,"l":97.65,"c":97.85,"v":728500},{"d":"2016-10-21","o":96.73,"h":97.84,"l":96.73,"c":97.57,"v":700100},{"d":"2016-10-24","o":98.29,"h":99.45,"l":97.87,"c":97.98,"v":902500},{"d":"2016-10-25","o":98.02,"h":98.34,"l":96.99,"c":97.23,"v":937700},{"d":"2016-10-26","o":96.41,"h":96.41,"l":90.11,"c":90.13,"v":2710500},{"d":"2016-10-27","o":90.44,"h":91.21,"l":89.49,"c":90.89,"v":2488800},{"d":"2016-10-28","o":90.96,"h":91.02,"l":89.01,"c":89.23,"v":1425000},{"d":"2016-10-31","o":89.38,"h":89.71,"l":87.7,"c":88.39,"v":1661300},{"d":"2016-11-01","o":88.97,"h":89.35,"l":86.97,"c":87.7,"v":1283200},{"d":"2016-11-02","o":87.29,"h":87.63,"l":86.25,"c":86.76,"v":1002700},{"d":"2016-11-03","o":86.61,"h":88.7,"l":86.56,"c":87.55,"v":1974900},{"d":"2016-11-04","o":87.7,"h":89.11,"l":87.22,"c":87.77,"v":1260500},{"d":"2016-11-07","o":89.91,"h":91.28,"l":89.55,"c":91.2,"v":1173100},{"d":"2016-11-08","o":90.83,"h":91.34,"l":89.61,"c":90.73,"v":714600},{"d":"2016-11-09","o":91.72,"h":102.12,"l":91.46,"c":102,"v":3675000},{"d":"2016-11-10","o":104.5,"h":111.88,"l":103.94,"c":109.89,"v":4188700},{"d":"2016-11-11","o":109.31,"h":111.05,"l":108.81,"c":110.85,"v":1839800},{"d":"2016-11-14","o":112.59,"h":115.29,"l":112.33,"c":114.26,"v":2013100},{"d":"2016-11-15","o":113.13,"h":114.3,"l":111.45,"c":114.22,"v":1800300},{"d":"2016-11-16","o":113.22,"h":114.25,"l":112.99,"c":114,"v":1087800},{"d":"2016-11-17","o":114.38,"h":115.5,"l":113.09,"c":113.59,"v":1370700},{"d":"2016-11-18","o":113.55,"h":114.75,"l":113.04,"c":113.14,"v":1087500},{"d":"2016-11-21","o":113.75,"h":114.56,"l":113.24,"c":114.24,"v":826300},{"d":"2016-11-22","o":114.42,"h":115.24,"l":112.86,"c":113.79,"v":960700},{"d":"2016-11-23","o":114.01,"h":114.64,"l":112.82,"c":113.69,"v":831100},{"d":"2016-11-25","o":114.24,"h":114.53,"l":113.49,"c":114.46,"v":338000},{"d":"2016-11-28","o":112.98,"h":114.06,"l":112,"c":112.5,"v":1046400},{"d":"2016-11-29","o":112.87,"h":113.84,"l":111.96,"c":112.06,"v":1077400},{"d":"2016-11-30","o":113.29,"h":114.67,"l":113.07,"c":114.21,"v":1426200},{"d":"2016-12-01","o":115.43,"h":116.72,"l":114.61,"c":115.04,"v":1225700},{"d":"2016-12-02","o":114.89,"h":114.95,"l":112.95,"c":113.47,"v":860900},{"d":"2016-12-05","o":113.99,"h":115.18,"l":113.35,"c":114.63,"v":1122700},{"d":"2016-12-06","o":115.73,"h":115.73,"l":114.04,"c":115.2,"v":1806200},{"d":"2016-12-07","o":114.82,"h":117.06,"l":114.73,"c":116.76,"v":1177100},{"d":"2016-12-08","o":117.44,"h":119.32,"l":116.8,"c":118.9,"v":1092500},{"d":"2016-12-09","o":118.94,"h":118.94,"l":116.92,"c":118.57,"v":1029400},{"d":"2016-12-12","o":118.19,"h":118.33,"l":115.18,"c":115.36,"v":943300},{"d":"2016-12-13","o":115.94,"h":116.85,"l":113.8,"c":114.88,"v":975500},{"d":"2016-12-14","o":114.12,"h":115.71,"l":112.46,"c":112.93,"v":1942700},{"d":"2016-12-15","o":113.29,"h":115.54,"l":112.51,"c":114.4,"v":1358100},{"d":"2016-12-16","o":114.69,"h":114.88,"l":111.5,"c":111.73,"v":2095900},{"d":"2016-12-19","o":111.65,"h":111.91,"l":110.05,"c":111.41,"v":1511000},{"d":"2016-12-20","o":113.14,"h":113.73,"l":112.64,"c":113.48,"v":844400},{"d":"2016-12-21","o":113.35,"h":113.48,"l":112.12,"c":112.91,"v":627300},{"d":"2016-12-22","o":112.76,"h":112.78,"l":111.38,"c":111.76,"v":665700},{"d":"2016-12-23","o":112.06,"h":112.22,"l":110.85,"c":111.93,"v":448400},{"d":"2016-12-27","o":112.29,"h":112.8,"l":111.85,"c":112.33,"v":338100},{"d":"2016-12-28","o":112.61,"h":113.34,"l":110.79,"c":110.82,"v":581000},{"d":"2016-12-29","o":110.89,"h":111.69,"l":109.19,"c":109.92,"v":670200},{"d":"2016-12-30","o":110.62,"h":111.6,"l":110.23,"c":110.94,"v":798100},{"d":"2017-01-03","o":113.12,"h":113.2,"l":110.56,"c":111.85,"v":1029800},{"d":"2017-01-04","o":112.66,"h":115.79,"l":111.98,"c":115.2,"v":1523800},{"d":"2017-01-05","o":114.26,"h":115.49,"l":112.54,"c":113.74,"v":1491900},{"d":"2017-01-06","o":114.63,"h":116.31,"l":114.03,"c":115.66,"v":1463800},{"d":"2017-01-09","o":116.13,"h":116.89,"l":115.14,"c":115.2,"v":993900},{"d":"2017-01-10","o":115.36,"h":116.16,"l":114.42,"c":114.73,"v":891200},{"d":"2017-01-11","o":114.46,"h":115.09,"l":113.22,"c":115.06,"v":1055300},{"d":"2017-01-12","o":114.41,"h":115.44,"l":112.9,"c":115.09,"v":936300},{"d":"2017-01-13","o":115.75,"h":117.16,"l":114.99,"c":115.27,"v":495100},{"d":"2017-01-17","o":113.98,"h":114.31,"l":111.31,"c":111.55,"v":757900},{"d":"2017-01-18","o":112.28,"h":113.52,"l":110.75,"c":113.41,"v":1078300},{"d":"2017-01-19","o":113.51,"h":114.11,"l":111.85,"c":112.98,"v":893000},{"d":"2017-01-20","o":113.66,"h":113.95,"l":112.35,"c":113.05,"v":1180000},{"d":"2017-01-23","o":112.63,"h":113.96,"l":112.08,"c":112.86,"v":678100},{"d":"2017-01-24","o":113.36,"h":115.33,"l":112.43,"c":114.31,"v":690000},{"d":"2017-01-25","o":115.89,"h":117.22,"l":114.78,"c":116.95,"v":1136800},{"d":"2017-01-26","o":117.48,"h":117.57,"l":114.52,"c":114.88,"v":1314800},{"d":"2017-01-27","o":115.5,"h":115.63,"l":113.18,"c":113.4,"v":1009700},{"d":"2017-01-30","o":112.63,"h":113.2,"l":111.26,"c":113.06,"v":810400},{"d":"2017-01-31","o":112.02,"h":113.18,"l":110.97,"c":112.27,"v":1159500},{"d":"2017-02-01","o":113.62,"h":115.22,"l":112.4,"c":113.08,"v":1035100},{"d":"2017-02-02","o":116.18,"h":123.29,"l":116.18,"c":117.9,"v":3524700},{"d":"2017-02-03","o":120.93,"h":121.86,"l":120.22,"c":121.26,"v":1942400},{"d":"2017-02-06","o":121,"h":123.72,"l":120.95,"c":123.37,"v":2088600},{"d":"2017-02-07","o":123.82,"h":124,"l":122.72,"c":123.18,"v":1274600},{"d":"2017-02-08","o":122.09,"h":122.09,"l":120.87,"c":121.58,"v":1120100},{"d":"2017-02-09","o":121.35,"h":124.02,"l":120.84,"c":123.73,"v":1176400},{"d":"2017-02-10","o":124.05,"h":124.85,"l":122.71,"c":124.31,"v":1120800},{"d":"2017-02-13","o":125,"h":126.88,"l":124.96,"c":126.15,"v":1044200},{"d":"2017-02-14","o":125.58,"h":128.38,"l":125.57,"c":127.81,"v":1319300},{"d":"2017-02-15","o":128.05,"h":129.19,"l":127.42,"c":128.87,"v":815600},{"d":"2017-02-16","o":128.59,"h":129.27,"l":127.9,"c":129.16,"v":1026600},{"d":"2017-02-17","o":127.87,"h":129.06,"l":127.34,"c":128.99,"v":1046700},{"d":"2017-02-21","o":129.6,"h":131.22,"l":129.22,"c":130.77,"v":1256000},{"d":"2017-02-22","o":129.52,"h":131.32,"l":129.46,"c":130.68,"v":1002700},{"d":"2017-02-23","o":131.11,"h":131.37,"l":129.21,"c":130.48,"v":684700},{"d":"2017-02-24","o":128.79,"h":130.1,"l":128.04,"c":129.83,"v":976600},{"d":"2017-02-27","o":129.75,"h":131.36,"l":129.64,"c":131.11,"v":641300},{"d":"2017-02-28","o":130.18,"h":131.55,"l":129.98,"c":131.5,"v":1455700},{"d":"2017-03-01","o":134.56,"h":135.2,"l":133.9,"c":134.28,"v":1611000},{"d":"2017-03-02","o":135,"h":135.12,"l":131.51,"c":131.6,"v":1421400},{"d":"2017-03-03","o":131.72,"h":133.48,"l":131.15,"c":133.06,"v":1129800},{"d":"2017-03-06","o":132.44,"h":133.06,"l":131.48,"c":132.43,"v":924700},{"d":"2017-03-07","o":132.39,"h":132.82,"l":131.68,"c":132.18,"v":810000},{"d":"2017-03-08","o":133.13,"h":133.95,"l":132.44,"c":132.56,"v":648200},{"d":"2017-03-09","o":133.08,"h":133.87,"l":132.52,"c":132.72,"v":879300},{"d":"2017-03-10","o":133.56,"h":133.56,"l":131.08,"c":132.1,"v":1289000},{"d":"2017-03-13","o":132.5,"h":132.91,"l":131.73,"c":132.59,"v":861700},{"d":"2017-03-14","o":131.87,"h":132.52,"l":130.22,"c":132.41,"v":830000},{"d":"2017-03-15","o":133.22,"h":134.87,"l":132.67,"c":133.67,"v":839800},{"d":"2017-03-16","o":134.12,"h":134.96,"l":133.72,"c":134.6,"v":1022900},{"d":"2017-03-17","o":134.69,"h":134.72,"l":131.28,"c":131.71,"v":2034500},{"d":"2017-03-20","o":131.04,"h":131.51,"l":129.64,"c":130.49,"v":1009300},{"d":"2017-03-21","o":131.28,"h":131.28,"l":125.63,"c":125.87,"v":1507900},{"d":"2017-03-22","o":125,"h":126.04,"l":122.32,"c":125.21,"v":1516500},{"d":"2017-03-23","o":124.69,"h":127.18,"l":124.39,"c":125.66,"v":864900},{"d":"2017-03-24","o":126.08,"h":126.81,"l":124.64,"c":125.26,"v":981800},{"d":"2017-03-27","o":122.53,"h":125.36,"l":121.3,"c":125.28,"v":1289200},{"d":"2017-03-28","o":124.72,"h":129.44,"l":124.72,"c":128.36,"v":1224200},{"d":"2017-03-29","o":127.58,"h":128.37,"l":126.83,"c":127.4,"v":744300},{"d":"2017-03-30","o":127.25,"h":129.87,"l":126.91,"c":129.66,"v":696500},{"d":"2017-03-31","o":128.96,"h":130.83,"l":128.85,"c":129.68,"v":1152300},{"d":"2017-04-03","o":129.94,"h":130.28,"l":127.69,"c":129.57,"v":982900},{"d":"2017-04-04","o":128.76,"h":129.82,"l":128.7,"c":128.9,"v":743800},{"d":"2017-04-05","o":130,"h":131.63,"l":127.82,"c":128.02,"v":1017000},{"d":"2017-04-06","o":127.74,"h":129.99,"l":126.93,"c":129.71,"v":678400},{"d":"2017-04-07","o":128.53,"h":130.44,"l":128.07,"c":129.3,"v":808300},{"d":"2017-04-10","o":129.22,"h":130.45,"l":128.61,"c":129.37,"v":576500},{"d":"2017-04-11","o":128.5,"h":129.47,"l":127.46,"c":129.3,"v":1003700},{"d":"2017-04-12","o":129,"h":129.06,"l":126.99,"c":127.54,"v":908000},{"d":"2017-04-13","o":126.72,"h":128.77,"l":126.19,"c":126.23,"v":895000},{"d":"2017-04-17","o":126.46,"h":127.85,"l":126.04,"c":127.75,"v":1119300},{"d":"2017-04-18","o":126.52,"h":127.23,"l":125.82,"c":126.61,"v":1222400},{"d":"2017-04-19","o":128,"h":128.48,"l":126.41,"c":126.9,"v":1237600},{"d":"2017-04-20","o":127.87,"h":129.74,"l":126.86,"c":129.57,"v":1360800},{"d":"2017-04-21","o":129.78,"h":130.43,"l":128.04,"c":128.44,"v":937200},{"d":"2017-04-24","o":132.2,"h":132.88,"l":131.12,"c":131.86,"v":1432600},{"d":"2017-04-25","o":131.85,"h":132.2,"l":128.17,"c":130.88,"v":2065700},{"d":"2017-04-26","o":130.62,"h":131.26,"l":128.96,"c":129,"v":1304100},{"d":"2017-04-27","o":128.59,"h":129.54,"l":127.24,"c":128.46,"v":1314500},{"d":"2017-04-28","o":128.41,"h":129.38,"l":127.77,"c":127.85,"v":1219100},{"d":"2017-05-01","o":128.92,"h":129.46,"l":127.71,"c":128.81,"v":1089900},{"d":"2017-05-02","o":129.61,"h":129.68,"l":128.44,"c":129.11,"v":827100},{"d":"2017-05-03","o":128.3,"h":129.33,"l":128.2,"c":129.02,"v":629300},{"d":"2017-05-04","o":129.06,"h":129.38,"l":127.56,"c":128.1,"v":829600},{"d":"2017-05-05","o":128.36,"h":128.89,"l":127.4,"c":128.82,"v":755500},{"d":"2017-05-08","o":128.8,"h":129.08,"l":127.95,"c":128.38,"v":629100},{"d":"2017-05-09","o":128.47,"h":129.88,"l":128.24,"c":128.91,"v":683900},{"d":"2017-05-10","o":128.6,"h":129.16,"l":127.76,"c":129.09,"v":505000},{"d":"2017-05-11","o":128.34,"h":128.95,"l":126.51,"c":127.59,"v":786300},{"d":"2017-05-12","o":126.84,"h":127.48,"l":125.56,"c":126.13,"v":799400},{"d":"2017-05-15","o":126.74,"h":128.78,"l":126.54,"c":128.77,"v":877600},{"d":"2017-05-16","o":128.73,"h":130.13,"l":128.55,"c":129.92,"v":963100},{"d":"2017-05-17","o":129.92,"h":129.92,"l":122.8,"c":123.34,"v":1886400},{"d":"2017-05-18","o":123.25,"h":125.64,"l":123.01,"c":124.42,"v":2229500},{"d":"2017-05-19","o":124.9,"h":126.78,"l":124.63,"c":125.83,"v":1571300},{"d":"2017-05-22","o":126.55,"h":126.92,"l":124.86,"c":125.11,"v":780200},{"d":"2017-05-23","o":123.78,"h":124.62,"l":121.56,"c":122.98,"v":1881000},{"d":"2017-05-24","o":123,"h":123.64,"l":121.06,"c":121.81,"v":1394600},{"d":"2017-05-25","o":122.37,"h":123.03,"l":121.86,"c":122.61,"v":965400},{"d":"2017-05-26","o":122.29,"h":123,"l":122.01,"c":122.3,"v":643300},{"d":"2017-05-30","o":121.9,"h":122.47,"l":121.1,"c":121.1,"v":893900},{"d":"2017-05-31","o":121.08,"h":121.33,"l":118.84,"c":120.79,"v":2325700},{"d":"2017-06-01","o":121.66,"h":123.22,"l":121.09,"c":123.13,"v":1699100},{"d":"2017-06-02","o":122.11,"h":123.27,"l":120.8,"c":122.67,"v":1560000},{"d":"2017-06-05","o":122.59,"h":123.89,"l":122.1,"c":122.21,"v":699200},{"d":"2017-06-06","o":121.06,"h":121.89,"l":120.11,"c":120.92,"v":701400},{"d":"2017-06-07","o":121.6,"h":122.61,"l":121.21,"c":121.95,"v":832700},{"d":"2017-06-08","o":121.95,"h":124.82,"l":121.79,"c":123.26,"v":767300},{"d":"2017-06-09","o":124.14,"h":126.57,"l":123.8,"c":126.49,"v":740500},{"d":"2017-06-12","o":126.31,"h":128,"l":126.31,"c":127.43,"v":1076800},{"d":"2017-06-13","o":128.04,"h":128.36,"l":126.81,"c":127.25,"v":851900},{"d":"2017-06-14","o":125.97,"h":127.88,"l":125.23,"c":127.83,"v":973900},{"d":"2017-06-15","o":127,"h":129.77,"l":126.97,"c":129.61,"v":1750600},{"d":"2017-06-16","o":129.93,"h":130.4,"l":129.18,"c":130.35,"v":1338000},{"d":"2017-06-19","o":131,"h":133.02,"l":130.48,"c":132.12,"v":1132200},{"d":"2017-06-20","o":131.46,"h":132.1,"l":130.67,"c":130.68,"v":548600},{"d":"2017-06-21","o":130.72,"h":130.82,"l":128.02,"c":128.24,"v":879000},{"d":"2017-06-22","o":128.05,"h":128.06,"l":126.25,"c":126.35,"v":1190400},{"d":"2017-06-23","o":127.16,"h":127.16,"l":125.28,"c":125.55,"v":2733900},{"d":"2017-06-26","o":125.96,"h":127.25,"l":125.07,"c":126.19,"v":880000},{"d":"2017-06-27","o":126.8,"h":127.46,"l":125.72,"c":125.79,"v":956500},{"d":"2017-06-28","o":127.01,"h":129.29,"l":126.98,"c":128.41,"v":906100},{"d":"2017-06-29","o":130.47,"h":131.27,"l":127.22,"c":128.02,"v":901000},{"d":"2017-06-30","o":128.65,"h":129.06,"l":127.14,"c":127.29,"v":833500},{"d":"2017-07-03","o":128.54,"h":131.49,"l":128.06,"c":130.14,"v":539400},{"d":"2017-07-05","o":130.39,"h":131.67,"l":129.25,"c":131.13,"v":895500},{"d":"2017-07-06","o":130.95,"h":131.45,"l":128.88,"c":129.15,"v":797400},{"d":"2017-07-07","o":129.27,"h":131.7,"l":128.97,"c":131.31,"v":634100},{"d":"2017-07-10","o":131.14,"h":133.5,"l":130.53,"c":132.85,"v":696600},{"d":"2017-07-11","o":133.14,"h":133.22,"l":130.56,"c":131.44,"v":784000},{"d":"2017-07-12","o":131.63,"h":133.63,"l":131.58,"c":133.31,"v":991500},{"d":"2017-07-13","o":133.71,"h":134.48,"l":133.05,"c":134.19,"v":669800},{"d":"2017-07-14","o":132.46,"h":135.47,"l":132.41,"c":134.74,"v":804900},{"d":"2017-07-17","o":134.55,"h":135.63,"l":134.31,"c":134.72,"v":715700},{"d":"2017-07-18","o":133.84,"h":134.62,"l":133.02,"c":134.57,"v":1278300},{"d":"2017-07-19","o":134.91,"h":136.63,"l":134.69,"c":136.04,"v":1141900},{"d":"2017-07-20","o":136.31,"h":137.37,"l":135.79,"c":136.79,"v":754000},{"d":"2017-07-21","o":136.66,"h":137.39,"l":136.08,"c":136.34,"v":840500},{"d":"2017-07-24","o":136.24,"h":137.7,"l":136.13,"c":137.56,"v":697500},{"d":"2017-07-25","o":139.44,"h":139.91,"l":138.15,"c":138.84,"v":1060900},{"d":"2017-07-26","o":142.51,"h":145.88,"l":140,"c":144.65,"v":2653400},{"d":"2017-07-27","o":145.22,"h":145.22,"l":142.17,"c":142.5,"v":1216000},{"d":"2017-07-28","o":142.46,"h":144.96,"l":141.24,"c":144.45,"v":1240400},{"d":"2017-07-31","o":144.74,"h":145.37,"l":143.58,"c":144.88,"v":1362400},{"d":"2017-08-01","o":145.57,"h":146.23,"l":144.67,"c":145.92,"v":1189600},{"d":"2017-08-02","o":145.77,"h":147.19,"l":145.1,"c":145.52,"v":1468000},{"d":"2017-08-03","o":144.72,"h":147.03,"l":144.72,"c":146.25,"v":919500},{"d":"2017-08-04","o":148.05,"h":148.75,"l":147.36,"c":147.84,"v":923100},{"d":"2017-08-07","o":147.72,"h":148.51,"l":147.26,"c":147.29,"v":1234500},{"d":"2017-08-08","o":147,"h":149.99,"l":146.7,"c":148.8,"v":943300},{"d":"2017-08-09","o":147.59,"h":148.13,"l":146.43,"c":147.95,"v":964100},{"d":"2017-08-10","o":146.9,"h":147.43,"l":143.5,"c":143.79,"v":1427200},{"d":"2017-08-11","o":144.41,"h":145.1,"l":143.04,"c":143.36,"v":1009700},{"d":"2017-08-14","o":145.34,"h":146.33,"l":144.84,"c":145.14,"v":723900},{"d":"2017-08-15","o":146.27,"h":147.02,"l":144.43,"c":144.9,"v":730200},{"d":"2017-08-16","o":145.73,"h":146.33,"l":143.1,"c":143.36,"v":810900},{"d":"2017-08-17","o":142.88,"h":143.36,"l":138.54,"c":138.74,"v":1569000},{"d":"2017-08-18","o":138.63,"h":139.69,"l":137.8,"c":138.8,"v":1793800},{"d":"2017-08-21","o":138.75,"h":138.75,"l":136.97,"c":137.46,"v":820100},{"d":"2017-08-22","o":138.13,"h":139.24,"l":137.98,"c":138.79,"v":759300},{"d":"2017-08-23","o":137.66,"h":139.94,"l":136.73,"c":138.51,"v":1411000},{"d":"2017-08-24","o":139.1,"h":139.84,"l":138.31,"c":138.4,"v":1066500},{"d":"2017-08-25","o":139.24,"h":139.59,"l":138.1,"c":138.61,"v":1730500},{"d":"2017-08-28","o":139.07,"h":139.43,"l":136.93,"c":137.75,"v":1644400},{"d":"2017-08-29","o":136.11,"h":138.07,"l":134.85,"c":137.38,"v":1508400},{"d":"2017-08-30","o":137.43,"h":138.05,"l":137.05,"c":137.2,"v":763900},{"d":"2017-08-31","o":137.94,"h":138.77,"l":137.43,"c":138.51,"v":863900},{"d":"2017-09-01","o":138.72,"h":140.24,"l":138.71,"c":139.82,"v":706700},{"d":"2017-09-05","o":138.61,"h":139.51,"l":135.31,"c":135.67,"v":945200},{"d":"2017-09-06","o":136.44,"h":136.45,"l":134.37,"c":135.1,"v":979600},{"d":"2017-09-07","o":135.2,"h":135.29,"l":131.2,"c":132.16,"v":1046700},{"d":"2017-09-08","o":132.16,"h":133.52,"l":131.6,"c":132.77,"v":841400},{"d":"2017-09-11","o":134.93,"h":136.73,"l":134.23,"c":136.54,"v":1089000},{"d":"2017-09-12","o":137.56,"h":138.11,"l":136.24,"c":137.64,"v":837600},{"d":"2017-09-13","o":137.07,"h":138.08,"l":136.74,"c":137.66,"v":740100},{"d":"2017-09-14","o":137.6,"h":139.28,"l":137.6,"c":139.01,"v":1280800},{"d":"2017-09-15","o":138.97,"h":140.37,"l":138.89,"c":139.86,"v":1808200},{"d":"2017-09-18","o":140.26,"h":141.02,"l":139.12,"c":140.86,"v":1504400},{"d":"2017-09-19","o":141.14,"h":141.81,"l":140.42,"c":141.23,"v":1767100},{"d":"2017-09-20","o":141.64,"h":142.56,"l":139.35,"c":141.49,"v":776100},{"d":"2017-09-21","o":141.64,"h":142.61,"l":140.97,"c":142.12,"v":720200},{"d":"2017-09-22","o":141.56,"h":143.65,"l":141.56,"c":142.92,"v":526100},{"d":"2017-09-25","o":142.33,"h":143.43,"l":142.09,"c":143.15,"v":721500},{"d":"2017-09-26","o":143.53,"h":144.72,"l":143.21,"c":144.35,"v":997200},{"d":"2017-09-27","o":146.24,"h":148.5,"l":146.01,"c":147.91,"v":927700},{"d":"2017-09-28","o":147.77,"h":148.46,"l":146.72,"c":147.75,"v":680600},{"d":"2017-09-29","o":147.75,"h":149.19,"l":147.75,"c":148.51,"v":701400},{"d":"2017-10-02","o":148.28,"h":149.41,"l":147.79,"c":148.67,"v":837400},{"d":"2017-10-03","o":149.22,"h":150.25,"l":148.44,"c":149.45,"v":537200},{"d":"2017-10-04","o":149.75,"h":151.03,"l":149.11,"c":149.87,"v":753900},{"d":"2017-10-05","o":150.09,"h":151.51,"l":149.68,"c":150.55,"v":1022200},{"d":"2017-10-06","o":150.69,"h":151.98,"l":149.52,"c":150.99,"v":580800},{"d":"2017-10-09","o":151.12,"h":151.4,"l":150.11,"c":150.63,"v":668600},{"d":"2017-10-10","o":150.9,"h":151.64,"l":150.6,"c":151.25,"v":852500},{"d":"2017-10-11","o":151.39,"h":151.97,"l":150.47,"c":151.83,"v":518600},{"d":"2017-10-12","o":152,"h":153.28,"l":151.77,"c":152.58,"v":733600},{"d":"2017-10-13","o":152.55,"h":153.75,"l":152.07,"c":152.91,"v":736000},{"d":"2017-10-16","o":153.55,"h":153.99,"l":153.01,"c":153.39,"v":578100},{"d":"2017-10-17","o":153.54,"h":153.54,"l":152.17,"c":152.35,"v":592900},{"d":"2017-10-18","o":152.56,"h":153.46,"l":152.4,"c":152.74,"v":504500},{"d":"2017-10-19","o":151.42,"h":152.71,"l":150.46,"c":152.45,"v":585800},{"d":"2017-10-20","o":153.7,"h":154.31,"l":153.01,"c":154.12,"v":793900},{"d":"2017-10-23","o":154.29,"h":154.75,"l":153.9,"c":154.18,"v":745900},{"d":"2017-10-24","o":154.98,"h":155.26,"l":153.5,"c":153.97,"v":1459400},{"d":"2017-10-25","o":156.15,"h":159.57,"l":154.24,"c":157.06,"v":1418700},{"d":"2017-10-26","o":158.07,"h":163.04,"l":157.54,"c":162.8,"v":1514500},{"d":"2017-10-27","o":162.4,"h":162.57,"l":160.18,"c":160.62,"v":736600},{"d":"2017-10-30","o":160.37,"h":160.77,"l":157.95,"c":158.3,"v":894900},{"d":"2017-10-31","o":158.36,"h":158.87,"l":156.54,"c":156.54,"v":624500},{"d":"2017-11-01","o":157.72,"h":158.62,"l":156.73,"c":157.38,"v":567400},{"d":"2017-11-02","o":157.66,"h":160.58,"l":157.66,"c":160.56,"v":1225600},{"d":"2017-11-03","o":159.55,"h":160.69,"l":159.11,"c":159.59,"v":755400},{"d":"2017-11-06","o":159.28,"h":161.27,"l":159.28,"c":160.65,"v":596000},{"d":"2017-11-07","o":160.75,"h":161.98,"l":158.79,"c":159.23,"v":675700},{"d":"2017-11-08","o":158.92,"h":160.1,"l":158.38,"c":159.99,"v":511900},{"d":"2017-11-09","o":158.91,"h":160.25,"l":157.57,"c":159.05,"v":662900},{"d":"2017-11-10","o":158.93,"h":159.65,"l":157.09,"c":157.22,"v":580100},{"d":"2017-11-13","o":156.05,"h":157.77,"l":155.53,"c":157.32,"v":580500},{"d":"2017-11-14","o":156.18,"h":157.33,"l":155.07,"c":157.11,"v":686300},{"d":"2017-11-15","o":155.88,"h":158.75,"l":155.27,"c":157.39,"v":768600},{"d":"2017-11-16","o":158.51,"h":158.92,"l":156.71,"c":157.08,"v":800800},{"d":"2017-11-17","o":156.56,"h":158.84,"l":156.56,"c":158.28,"v":640400},{"d":"2017-11-20","o":158.36,"h":160.69,"l":157.8,"c":160.65,"v":792700},{"d":"2017-11-21","o":161.22,"h":161.45,"l":158.96,"c":159.76,"v":529200},{"d":"2017-11-22","o":159.95,"h":160.89,"l":158.96,"c":159.58,"v":438400},{"d":"2017-11-24","o":160.4,"h":160.4,"l":159.06,"c":159.56,"v":181300},{"d":"2017-11-27","o":159.97,"h":161.26,"l":159.03,"c":159.25,"v":1133700},{"d":"2017-11-28","o":159.93,"h":162.37,"l":159.32,"c":161.75,"v":1335900},{"d":"2017-11-29","o":162.99,"h":166.04,"l":162.91,"c":163.56,"v":950400},{"d":"2017-11-30","o":164.31,"h":166.14,"l":162.98,"c":163.23,"v":1538600},{"d":"2017-12-01","o":163.32,"h":164.13,"l":157.73,"c":162.47,"v":1098500},{"d":"2017-12-04","o":165.06,"h":166.99,"l":164.93,"c":165.55,"v":1030100},{"d":"2017-12-05","o":165.49,"h":166.31,"l":163.9,"c":164.36,"v":980000},{"d":"2017-12-06","o":163.93,"h":166.46,"l":163.93,"c":164.77,"v":649500},{"d":"2017-12-07","o":164.17,"h":168.29,"l":164,"c":167.6,"v":804000},{"d":"2017-12-08","o":168.19,"h":169.94,"l":167.39,"c":169.86,"v":886200},{"d":"2017-12-11","o":169.45,"h":170.35,"l":167.66,"c":167.78,"v":738000},{"d":"2017-12-12","o":168.23,"h":169.61,"l":167.93,"c":168.6,"v":831900},{"d":"2017-12-13","o":168.06,"h":168.37,"l":166.42,"c":166.42,"v":846600},{"d":"2017-12-14","o":166.92,"h":167.62,"l":165.07,"c":165.45,"v":649200},{"d":"2017-12-15","o":166.73,"h":169.03,"l":165.66,"c":167.93,"v":1335600},{"d":"2017-12-18","o":169.49,"h":171.09,"l":169.1,"c":170.02,"v":882600},{"d":"2017-12-19","o":171,"h":171.95,"l":170.18,"c":171.33,"v":863800},{"d":"2017-12-20","o":173.02,"h":173.62,"l":170.63,"c":171.1,"v":768400},{"d":"2017-12-21","o":171.65,"h":173.22,"l":171.34,"c":171.7,"v":824700},{"d":"2017-12-22","o":172.63,"h":172.63,"l":170.41,"c":171.51,"v":426400},{"d":"2017-12-26","o":171.8,"h":172.51,"l":170.92,"c":171.1,"v":415000},{"d":"2017-12-27","o":171.43,"h":171.47,"l":170.63,"c":170.94,"v":539300},{"d":"2017-12-28","o":171.16,"h":171.86,"l":170.75,"c":171.61,"v":443700},{"d":"2017-12-29","o":171.76,"h":172.42,"l":169.4,"c":169.47,"v":619700},{"d":"2018-01-02","o":170.64,"h":170.72,"l":168.85,"c":169.91,"v":812400},{"d":"2018-01-03","o":169.95,"h":170.19,"l":168.67,"c":169.07,"v":798700},{"d":"2018-01-04","o":169.74,"h":171.41,"l":169.6,"c":169.69,"v":870200},{"d":"2018-01-05","o":170.32,"h":170.48,"l":169.65,"c":170.27,"v":819200},{"d":"2018-01-08","o":170.38,"h":172.27,"l":169.23,"c":172,"v":1006300},{"d":"2018-01-09","o":172.97,"h":176.17,"l":172.89,"c":174.08,"v":1639400},{"d":"2018-01-10","o":173.92,"h":176.08,"l":173.44,"c":175.83,"v":901900},{"d":"2018-01-11","o":176.62,"h":179.41,"l":176.33,"c":178.98,"v":726800},{"d":"2018-01-12","o":179.64,"h":182.37,"l":178.75,"c":182.04,"v":1153200},{"d":"2018-01-16","o":183.59,"h":183.9,"l":176.89,"c":177.31,"v":1618500},{"d":"2018-01-17","o":177.47,"h":179.27,"l":175.66,"c":178.47,"v":1202400},{"d":"2018-01-18","o":178.5,"h":180.9,"l":177.23,"c":177.57,"v":752500},{"d":"2018-01-19","o":178.01,"h":180.42,"l":177.04,"c":178.81,"v":1246700},{"d":"2018-01-22","o":178.9,"h":179.29,"l":176.81,"c":177.94,"v":1131800},{"d":"2018-01-23","o":177.27,"h":178.76,"l":176.27,"c":178.31,"v":1142100},{"d":"2018-01-24","o":179.29,"h":180.52,"l":177.22,"c":180.31,"v":1537100},{"d":"2018-01-25","o":179.41,"h":180.34,"l":172.41,"c":173.13,"v":1920100},{"d":"2018-01-26","o":173.77,"h":179.93,"l":172.7,"c":179.84,"v":1487300},{"d":"2018-01-29","o":179.54,"h":180.99,"l":177.08,"c":177.45,"v":887700},{"d":"2018-01-30","o":175.99,"h":176.87,"l":171.84,"c":172.01,"v":1190600},{"d":"2018-01-31","o":172.67,"h":173.79,"l":167.44,"c":168.7,"v":1458800},{"d":"2018-02-01","o":168.61,"h":171.17,"l":168.22,"c":171.08,"v":1172500},{"d":"2018-02-02","o":169.99,"h":171.05,"l":166.8,"c":167.5,"v":1095400},{"d":"2018-02-05","o":165.77,"h":167.62,"l":159.83,"c":160.39,"v":1739300},{"d":"2018-02-06","o":154.52,"h":161.84,"l":154.03,"c":160.56,"v":1900200},{"d":"2018-02-07","o":159.33,"h":164.34,"l":159,"c":160.11,"v":1313200},{"d":"2018-02-08","o":160.1,"h":160.9,"l":152.45,"c":152.5,"v":1608300},{"d":"2018-02-09","o":154.78,"h":155.64,"l":148.62,"c":153.88,"v":1484600},{"d":"2018-02-12","o":155.64,"h":158.1,"l":154.75,"c":155.91,"v":1079000},{"d":"2018-02-13","o":154.78,"h":157.48,"l":153.62,"c":156.62,"v":1544600},{"d":"2018-02-14","o":155.49,"h":160.84,"l":154.53,"c":160.55,"v":1068600},{"d":"2018-02-15","o":161.59,"h":161.75,"l":157.41,"c":159,"v":909800},{"d":"2018-02-16","o":158.15,"h":160.88,"l":158.08,"c":159.81,"v":769800},{"d":"2018-02-20","o":158.57,"h":160.95,"l":157.65,"c":158.76,"v":771900},{"d":"2018-02-21","o":159.05,"h":163.88,"l":158.49,"c":159.38,"v":988000},{"d":"2018-02-22","o":160.63,"h":161.18,"l":157.73,"c":158.01,"v":784200},{"d":"2018-02-23","o":158.89,"h":160.41,"l":158.51,"c":160.28,"v":771000},{"d":"2018-02-26","o":161.28,"h":162.67,"l":160.45,"c":162.32,"v":662500},{"d":"2018-02-27","o":162.24,"h":163.85,"l":159.71,"c":159.77,"v":1005400},{"d":"2018-02-28","o":160.12,"h":161.38,"l":156.36,"c":156.44,"v":1211300},{"d":"2018-03-01","o":156.33,"h":157.19,"l":152.34,"c":153.66,"v":1309400},{"d":"2018-03-02","o":151.35,"h":152.1,"l":147.9,"c":150.91,"v":1661200},{"d":"2018-03-05","o":149.56,"h":156.06,"l":148,"c":155.62,"v":1318200},{"d":"2018-03-06","o":156.32,"h":156.51,"l":154.02,"c":155.57,"v":645900},{"d":"2018-03-07","o":153.93,"h":156.09,"l":153.67,"c":155.74,"v":886100},{"d":"2018-03-08","o":156.41,"h":156.7,"l":154.31,"c":156.41,"v":737300},{"d":"2018-03-09","o":158.01,"h":161.58,"l":157.12,"c":161.11,"v":815900},{"d":"2018-03-12","o":160.9,"h":161.16,"l":159.39,"c":159.88,"v":682300},{"d":"2018-03-13","o":160.84,"h":161.52,"l":158.35,"c":158.91,"v":1175000},{"d":"2018-03-14","o":159.99,"h":159.99,"l":156.58,"c":157.01,"v":559900},{"d":"2018-03-15","o":157.32,"h":157.59,"l":155.04,"c":155.39,"v":815700},{"d":"2018-03-16","o":155.55,"h":158.61,"l":155.19,"c":157.1,"v":1525900},{"d":"2018-03-19","o":156.79,"h":157.69,"l":154.83,"c":156.04,"v":582000},{"d":"2018-03-20","o":156.91,"h":158,"l":156.53,"c":157.14,"v":912900},{"d":"2018-03-21","o":157.29,"h":159.95,"l":154.91,"c":157.86,"v":699000},{"d":"2018-03-22","o":155.8,"h":156.48,"l":150.9,"c":151.06,"v":1123600},{"d":"2018-03-23","o":151.18,"h":151.38,"l":144.55,"c":144.89,"v":1063500},{"d":"2018-03-26","o":147.77,"h":149.95,"l":146.5,"c":149.55,"v":1242500},{"d":"2018-03-27","o":150.01,"h":151.54,"l":146.15,"c":147.31,"v":950500},{"d":"2018-03-28","o":147.79,"h":148.28,"l":145,"c":146.96,"v":1268100},{"d":"2018-03-29","o":147.58,"h":149.7,"l":147.11,"c":147.94,"v":1074500},{"d":"2018-04-02","o":147.59,"h":148.33,"l":140.1,"c":142.67,"v":1248100},{"d":"2018-04-03","o":143.76,"h":145.06,"l":142.11,"c":144.7,"v":1157500},{"d":"2018-04-04","o":141.65,"h":146.07,"l":141.65,"c":145.7,"v":918000},{"d":"2018-04-05","o":146.64,"h":146.95,"l":145.18,"c":145.97,"v":1026100},{"d":"2018-04-06","o":143.72,"h":144.72,"l":140.19,"c":141.31,"v":763100},{"d":"2018-04-09","o":142.32,"h":144.73,"l":141.25,"c":141.38,"v":608000},{"d":"2018-04-10","o":143.37,"h":145.16,"l":143.18,"c":144.29,"v":707900},{"d":"2018-04-11","o":142.78,"h":142.78,"l":140.74,"c":141.37,"v":640600},{"d":"2018-04-12","o":142.2,"h":144.48,"l":141.92,"c":143.53,"v":868200},{"d":"2018-04-13","o":144.86,"h":145.03,"l":141.02,"c":141.63,"v":715900},{"d":"2018-04-16","o":143.05,"h":145.21,"l":141.66,"c":143.59,"v":980000},{"d":"2018-04-17","o":144.9,"h":146.39,"l":143.72,"c":144.07,"v":1578800},{"d":"2018-04-18","o":144.4,"h":146.32,"l":144.38,"c":144.62,"v":893100},{"d":"2018-04-19","o":144.71,"h":146.82,"l":144.71,"c":145.58,"v":1240200},{"d":"2018-04-20","o":146,"h":146.12,"l":143.32,"c":143.69,"v":1387900},{"d":"2018-04-23","o":144.1,"h":147.47,"l":143.7,"c":145.49,"v":1332300},{"d":"2018-04-24","o":149.01,"h":152.57,"l":141.36,"c":142.66,"v":1852300},{"d":"2018-04-25","o":141.71,"h":143,"l":140.11,"c":141.44,"v":1227500},{"d":"2018-04-26","o":141.66,"h":143.55,"l":140.19,"c":142.18,"v":1473000},{"d":"2018-04-27","o":142.06,"h":143.38,"l":141.49,"c":141.74,"v":858700},{"d":"2018-04-30","o":142.1,"h":143.5,"l":140.19,"c":140.21,"v":835400},{"d":"2018-05-01","o":140.05,"h":140.92,"l":138.15,"c":139.05,"v":1153000},{"d":"2018-05-02","o":137.57,"h":138.51,"l":132.59,"c":132.99,"v":2192900},{"d":"2018-05-03","o":132.38,"h":133.64,"l":129.87,"c":131.49,"v":1589700},{"d":"2018-05-04","o":130.57,"h":135.55,"l":130.57,"c":134.57,"v":1126200},{"d":"2018-05-07","o":134.83,"h":135.53,"l":133.11,"c":134.1,"v":1437400},{"d":"2018-05-08","o":133.77,"h":135.17,"l":133.04,"c":134.31,"v":1639800},{"d":"2018-05-09","o":135.15,"h":135.26,"l":133.66,"c":134.24,"v":1410700},{"d":"2018-05-10","o":134.21,"h":136.64,"l":133.74,"c":135.51,"v":1064100},{"d":"2018-05-11","o":136.25,"h":138.88,"l":136.25,"c":137.07,"v":943800},{"d":"2018-05-14","o":137.61,"h":139.72,"l":137.6,"c":138.96,"v":1512500},{"d":"2018-05-15","o":138.27,"h":139.32,"l":137.72,"c":138.16,"v":1226600},{"d":"2018-05-16","o":138.06,"h":140.88,"l":138.06,"c":139.91,"v":1006700},{"d":"2018-05-17","o":139.67,"h":142.19,"l":139.15,"c":141.45,"v":1382500},{"d":"2018-05-18","o":141.35,"h":141.7,"l":140.3,"c":141.01,"v":1026900},{"d":"2018-05-21","o":142.15,"h":143.69,"l":142.09,"c":142.49,"v":991900},{"d":"2018-05-22","o":142.75,"h":145.21,"l":142.61,"c":144.24,"v":1039400},{"d":"2018-05-23","o":142.99,"h":143.44,"l":140.21,"c":142.17,"v":982900},{"d":"2018-05-24","o":141.51,"h":143.01,"l":140.56,"c":142.62,"v":780300},{"d":"2018-05-25","o":141.82,"h":143.17,"l":141.46,"c":142.23,"v":960500},{"d":"2018-05-29","o":140.1,"h":140.28,"l":135.42,"c":136.27,"v":976300},{"d":"2018-05-30","o":138,"h":140.21,"l":137.56,"c":139.51,"v":978000},{"d":"2018-05-31","o":140.21,"h":140.21,"l":138.05,"c":138.63,"v":1894000},{"d":"2018-06-01","o":140.97,"h":141.52,"l":139.67,"c":140.25,"v":979500},{"d":"2018-06-04","o":140.91,"h":141.31,"l":139.59,"c":140.3,"v":813900},{"d":"2018-06-05","o":139.87,"h":140.49,"l":137.85,"c":139.66,"v":1116200},{"d":"2018-06-06","o":140.31,"h":142.38,"l":140.03,"c":142,"v":1054600},{"d":"2018-06-07","o":142.01,"h":143.74,"l":141.1,"c":142.07,"v":854100},{"d":"2018-06-08","o":141.98,"h":142.85,"l":141.34,"c":142.63,"v":559600},{"d":"2018-06-11","o":145.57,"h":150.99,"l":145.3,"c":147.46,"v":1780700},{"d":"2018-06-12","o":147.46,"h":147.61,"l":146.24,"c":146.87,"v":1167700},{"d":"2018-06-13","o":146.93,"h":147.47,"l":146.03,"c":146.16,"v":756100},{"d":"2018-06-14","o":147.04,"h":148.3,"l":145.83,"c":147.65,"v":874800},{"d":"2018-06-15","o":147.12,"h":147.96,"l":144.8,"c":147.33,"v":1427000},{"d":"2018-06-18","o":146.62,"h":149.16,"l":144.9,"c":148.75,"v":1472200},{"d":"2018-06-19","o":146.6,"h":148.92,"l":145.65,"c":148.3,"v":1112700},{"d":"2018-06-20","o":148.49,"h":149,"l":146.67,"c":146.95,"v":991200},{"d":"2018-06-21","o":146.74,"h":147.75,"l":145.99,"c":146.45,"v":786500},{"d":"2018-06-22","o":148,"h":148.82,"l":146.36,"c":146.36,"v":2649300},{"d":"2018-06-25","o":145.71,"h":145.8,"l":143.15,"c":144.77,"v":1004000},{"d":"2018-06-26","o":144.35,"h":145,"l":141.44,"c":141.73,"v":1161800},{"d":"2018-06-27","o":141.76,"h":142.46,"l":138.28,"c":138.36,"v":906800},{"d":"2018-06-28","o":138.3,"h":139.24,"l":136.81,"c":138.49,"v":1028000},{"d":"2018-06-29","o":139.52,"h":143.01,"l":139.38,"c":139.88,"v":1301300},{"d":"2018-07-02","o":138.62,"h":141.18,"l":138.19,"c":140.87,"v":721400},{"d":"2018-07-03","o":141.45,"h":141.98,"l":138.98,"c":139.24,"v":337400},{"d":"2018-07-05","o":140.64,"h":141.54,"l":139.93,"c":140.97,"v":996700},{"d":"2018-07-06","o":140.44,"h":142.41,"l":139.87,"c":141.68,"v":988600},{"d":"2018-07-09","o":142.53,"h":146.11,"l":141.74,"c":145.76,"v":1217600},{"d":"2018-07-10","o":146,"h":146.37,"l":144.04,"c":144.83,"v":799200},{"d":"2018-07-11","o":138.2,"h":144.05,"l":138.2,"c":142.89,"v":794900},{"d":"2018-07-12","o":144.13,"h":144.23,"l":141.1,"c":142.27,"v":755700},{"d":"2018-07-13","o":142.15,"h":143.68,"l":141.76,"c":142.01,"v":845100},{"d":"2018-07-16","o":142.34,"h":142.79,"l":141.44,"c":142.24,"v":906200},{"d":"2018-07-17","o":142.2,"h":143.81,"l":141.36,"c":142.96,"v":845500},{"d":"2018-07-18","o":142.81,"h":145.59,"l":142.74,"c":145.21,"v":1039800},{"d":"2018-07-19","o":144.48,"h":144.98,"l":141.13,"c":141.27,"v":897900},{"d":"2018-07-20","o":140.78,"h":141.04,"l":139.34,"c":139.53,"v":1587900},{"d":"2018-07-23","o":139.34,"h":143.17,"l":139.34,"c":143.02,"v":1055700},{"d":"2018-07-24","o":144.29,"h":144.29,"l":142.03,"c":142.46,"v":1132700},{"d":"2018-07-25","o":144.47,"h":149.25,"l":142.52,"c":145.25,"v":1785400},{"d":"2018-07-26","o":146.25,"h":149.15,"l":146.25,"c":148.43,"v":1400200},{"d":"2018-07-27","o":148.44,"h":150.67,"l":148.15,"c":148.75,"v":828800},{"d":"2018-07-30","o":148.97,"h":150,"l":146.74,"c":146.97,"v":655700},{"d":"2018-07-31","o":147.81,"h":147.86,"l":145.11,"c":145.67,"v":904700},{"d":"2018-08-01","o":146.24,"h":147.02,"l":142.56,"c":142.88,"v":1325600},{"d":"2018-08-02","o":141.45,"h":142.05,"l":138.92,"c":140.23,"v":1121900},{"d":"2018-08-03","o":139.65,"h":141.38,"l":139.47,"c":140.86,"v":798100},{"d":"2018-08-06","o":140.75,"h":141.43,"l":139.45,"c":140.45,"v":629200},{"d":"2018-08-07","o":140.76,"h":143.29,"l":140.09,"c":140.77,"v":866800},{"d":"2018-08-08","o":140.66,"h":141.84,"l":140.26,"c":141.46,"v":1115900},{"d":"2018-08-09","o":141.37,"h":141.74,"l":139.53,"c":139.66,"v":602700},{"d":"2018-08-10","o":137.77,"h":137.94,"l":134.17,"c":137.12,"v":1150100},{"d":"2018-08-13","o":137.24,"h":137.82,"l":136.17,"c":136.27,"v":753700},{"d":"2018-08-14","o":136.54,"h":138.97,"l":136.54,"c":138.66,"v":666100},{"d":"2018-08-15","o":137.27,"h":138.07,"l":136.49,"c":137.26,"v":751500},{"d":"2018-08-16","o":138.35,"h":139.55,"l":138.12,"c":138.71,"v":563500},{"d":"2018-08-17","o":138.44,"h":139.77,"l":137.8,"c":139.47,"v":737700},{"d":"2018-08-20","o":139.34,"h":141.56,"l":139.33,"c":141.18,"v":702400},{"d":"2018-08-21","o":140.49,"h":142.8,"l":140.11,"c":141.88,"v":753600},{"d":"2018-08-22","o":141.86,"h":142.38,"l":140.92,"c":140.96,"v":560700},{"d":"2018-08-23","o":141.03,"h":141.29,"l":138.71,"c":138.99,"v":423000},{"d":"2018-08-24","o":139.59,"h":141.59,"l":139.49,"c":141.25,"v":696200},{"d":"2018-08-27","o":142.41,"h":144.81,"l":142.33,"c":144.2,"v":753000},{"d":"2018-08-28","o":144.5,"h":145.39,"l":143.51,"c":144.01,"v":617900},{"d":"2018-08-29","o":144.21,"h":144.6,"l":142.66,"c":143.81,"v":560800},{"d":"2018-08-30","o":143.23,"h":143.61,"l":141.91,"c":142.03,"v":583800},{"d":"2018-08-31","o":141.49,"h":142.47,"l":140.97,"c":141.96,"v":645800},{"d":"2018-09-04","o":141.68,"h":143.17,"l":140.97,"c":143.12,"v":851900},{"d":"2018-09-05","o":142.98,"h":145.38,"l":142.98,"c":143.92,"v":626500},{"d":"2018-09-06","o":143.93,"h":144.48,"l":142.29,"c":143.19,"v":647500},{"d":"2018-09-07","o":143.12,"h":144.19,"l":141.6,"c":142.48,"v":852200},{"d":"2018-09-10","o":143.44,"h":143.99,"l":142.29,"c":143.17,"v":592400},{"d":"2018-09-11","o":142.24,"h":143.26,"l":141.05,"c":142.73,"v":685900},{"d":"2018-09-12","o":142.51,"h":142.57,"l":140.94,"c":141.41,"v":640100},{"d":"2018-09-13","o":142.21,"h":143.97,"l":142.11,"c":143.37,"v":536300},{"d":"2018-09-14","o":143.55,"h":147.52,"l":143.55,"c":147.47,"v":840900},{"d":"2018-09-17","o":147.38,"h":147.38,"l":143.84,"c":144.08,"v":844600},{"d":"2018-09-18","o":144.38,"h":146.33,"l":143.73,"c":146.01,"v":782400},{"d":"2018-09-19","o":146.25,"h":149.24,"l":146.11,"c":148.43,"v":806000},{"d":"2018-09-20","o":149.92,"h":151.01,"l":148.75,"c":149.42,"v":793300},{"d":"2018-09-21","o":149.45,"h":150.15,"l":149.09,"c":149.99,"v":1319300},{"d":"2018-09-24","o":149.57,"h":149.93,"l":148.17,"c":148.72,"v":690900},{"d":"2018-09-25","o":148.88,"h":149.64,"l":147.62,"c":148.04,"v":622200},{"d":"2018-09-26","o":148.23,"h":149.18,"l":146.37,"c":146.65,"v":678600},{"d":"2018-09-27","o":147.28,"h":149.96,"l":146.25,"c":148.99,"v":807500},{"d":"2018-09-28","o":147.74,"h":149.51,"l":146.54,"c":147.66,"v":1317000},{"d":"2018-10-01","o":149.23,"h":150.52,"l":148.26,"c":148.83,"v":790400},{"d":"2018-10-02","o":148.93,"h":149.84,"l":147.02,"c":148.75,"v":708600},{"d":"2018-10-03","o":149.61,"h":152.09,"l":149.16,"c":150.49,"v":920300},{"d":"2018-10-04","o":150.35,"h":152.19,"l":150.3,"c":151.97,"v":912400},{"d":"2018-10-05","o":152.2,"h":153.15,"l":149.24,"c":149.75,"v":683000},{"d":"2018-10-08","o":149,"h":151.34,"l":147.76,"c":151.02,"v":492600},{"d":"2018-10-09","o":150.31,"h":150.37,"l":147.61,"c":149.02,"v":772700},{"d":"2018-10-10","o":149,"h":149.19,"l":143.44,"c":143.54,"v":935200},{"d":"2018-10-11","o":142.45,"h":143.75,"l":135.13,"c":135.38,"v":1466100},{"d":"2018-10-12","o":137.33,"h":138.29,"l":132.44,"c":135.78,"v":1213900},{"d":"2018-10-15","o":135.31,"h":137.47,"l":134.65,"c":135.74,"v":685700},{"d":"2018-10-16","o":136.61,"h":137.75,"l":135,"c":137.01,"v":1012400},{"d":"2018-10-17","o":137.09,"h":139.27,"l":135.92,"c":138.37,"v":952400},{"d":"2018-10-18","o":137.99,"h":138.1,"l":133.26,"c":134,"v":1039800},{"d":"2018-10-19","o":134.26,"h":136.66,"l":133.2,"c":135.86,"v":987200},{"d":"2018-10-22","o":136.08,"h":136.69,"l":132.91,"c":133.17,"v":1082700},{"d":"2018-10-23","o":130.48,"h":133.37,"l":129.46,"c":132.31,"v":1502100},{"d":"2018-10-24","o":130.16,"h":131.32,"l":121.97,"c":122.59,"v":2534600},{"d":"2018-10-25","o":124.14,"h":127.03,"l":122.91,"c":126.19,"v":1345400},{"d":"2018-10-26","o":123.5,"h":124.49,"l":120.79,"c":122,"v":1971500},{"d":"2018-10-29","o":124.22,"h":126.62,"l":121.33,"c":123.09,"v":1208100},{"d":"2018-10-30","o":124.03,"h":126.78,"l":123.26,"c":126.6,"v":914000},{"d":"2018-10-31","o":128.54,"h":130.5,"l":127.13,"c":127.24,"v":1303500},{"d":"2018-11-01","o":128.16,"h":129.83,"l":126.83,"c":129.82,"v":967800},{"d":"2018-11-02","o":130.48,"h":131.24,"l":125.8,"c":126.45,"v":939200},{"d":"2018-11-05","o":126.76,"h":128.45,"l":125.92,"c":126.81,"v":1315400},{"d":"2018-11-06","o":126.36,"h":128.1,"l":125.91,"c":127.55,"v":823700},{"d":"2018-11-07","o":128.84,"h":129.67,"l":126.57,"c":129.57,"v":1168200},{"d":"2018-11-08","o":128.74,"h":131.36,"l":128.74,"c":129.8,"v":869100},{"d":"2018-11-09","o":128.73,"h":129.65,"l":126.81,"c":127.66,"v":814600},{"d":"2018-11-12","o":127.17,"h":127.7,"l":124.77,"c":125.06,"v":707300},{"d":"2018-11-13","o":125.4,"h":128.32,"l":125.11,"c":126.48,"v":968800},{"d":"2018-11-14","o":127.41,"h":128.18,"l":123.41,"c":124.87,"v":1124000},{"d":"2018-11-15","o":123.36,"h":126.67,"l":122.64,"c":126.66,"v":940400},{"d":"2018-11-16","o":125.91,"h":126.82,"l":124.91,"c":126.53,"v":968400},{"d":"2018-11-19","o":126.01,"h":126.97,"l":124.9,"c":125.96,"v":649300},{"d":"2018-11-20","o":124.78,"h":124.78,"l":121.43,"c":122.21,"v":815900},{"d":"2018-11-21","o":122.55,"h":125.68,"l":121.9,"c":123.64,"v":665300},{"d":"2018-11-23","o":122.2,"h":125.18,"l":122.18,"c":123.61,"v":315500},{"d":"2018-11-26","o":124.29,"h":128.23,"l":124.29,"c":127.97,"v":1292000},{"d":"2018-11-27","o":126.96,"h":128.34,"l":125.37,"c":126.18,"v":893100},{"d":"2018-11-28","o":126.44,"h":132.48,"l":125.85,"c":132.34,"v":1349900},{"d":"2018-11-29","o":130.92,"h":132.3,"l":127.41,"c":127.58,"v":1154400},{"d":"2018-11-30","o":127.48,"h":130.41,"l":127.32,"c":129.75,"v":1252700},{"d":"2018-12-03","o":132.28,"h":133.27,"l":129.89,"c":130.96,"v":972300},{"d":"2018-12-04","o":130.24,"h":130.24,"l":121.05,"c":121.43,"v":1461300},{"d":"2018-12-06","o":118.3,"h":119.38,"l":113.21,"c":119.33,"v":2109600},{"d":"2018-12-07","o":119.35,"h":122.04,"l":115.43,"c":115.82,"v":1127900},{"d":"2018-12-10","o":115.58,"h":115.95,"l":110.38,"c":112.46,"v":1494100},{"d":"2018-12-11","o":114.63,"h":115.4,"l":110.9,"c":111.62,"v":1355600},{"d":"2018-12-12","o":113.96,"h":115.85,"l":112.4,"c":112.71,"v":1191600},{"d":"2018-12-13","o":113.13,"h":113.58,"l":110.95,"c":112.17,"v":1238000},{"d":"2018-12-14","o":111.04,"h":112.79,"l":109.87,"c":110.19,"v":1171000},{"d":"2018-12-17","o":109.62,"h":111.78,"l":107.87,"c":108.66,"v":1083400},{"d":"2018-12-18","o":109.31,"h":110.98,"l":107.61,"c":108.4,"v":1186200},{"d":"2018-12-19","o":108.36,"h":109.83,"l":104.73,"c":105.47,"v":1367400},{"d":"2018-12-20","o":104.83,"h":106.92,"l":103.45,"c":104.38,"v":1514300},{"d":"2018-12-21","o":104.04,"h":105.76,"l":100.12,"c":100.31,"v":2580700},{"d":"2018-12-24","o":99.93,"h":100.54,"l":97.52,"c":97.58,"v":1053700},{"d":"2018-12-26","o":98.19,"h":102.77,"l":95.69,"c":102.7,"v":1185800},{"d":"2018-12-27","o":100.46,"h":104.09,"l":99.67,"c":104.08,"v":1081300},{"d":"2018-12-28","o":104.38,"h":104.89,"l":102.41,"c":103.15,"v":967000},{"d":"2018-12-31","o":103.62,"h":104.85,"l":102.66,"c":104.37,"v":826200},{"d":"2019-01-02","o":103.44,"h":108.78,"l":102.79,"c":107.96,"v":1603500},{"d":"2019-01-03","o":106.88,"h":107.55,"l":104.87,"c":105.1,"v":1065300},{"d":"2019-01-04","o":107.85,"h":111.2,"l":107.64,"c":110.73,"v":1031100},{"d":"2019-01-07","o":110,"h":112.34,"l":108.77,"c":111.24,"v":944200},{"d":"2019-01-08","o":112.83,"h":112.84,"l":109.54,"c":111.94,"v":806800},{"d":"2019-01-09","o":112.49,"h":113.73,"l":111.15,"c":113.1,"v":808000},{"d":"2019-01-10","o":112.09,"h":114.04,"l":111.79,"c":113.44,"v":747900},{"d":"2019-01-11","o":112.25,"h":114,"l":110.6,"c":113.44,"v":728600},{"d":"2019-01-14","o":111.83,"h":114.99,"l":111.51,"c":114.04,"v":1076000},{"d":"2019-01-15","o":113.65,"h":115.25,"l":112.53,"c":115.18,"v":671600},{"d":"2019-01-16","o":116.4,"h":119.26,"l":115.64,"c":118.26,"v":1044000},{"d":"2019-01-17","o":117.07,"h":119.55,"l":115.56,"c":118.59,"v":872500},{"d":"2019-01-18","o":120.25,"h":121.98,"l":118.74,"c":121.11,"v":928100},{"d":"2019-01-22","o":119.89,"h":120.2,"l":118.38,"c":119.28,"v":1198600},{"d":"2019-01-23","o":120.06,"h":120.38,"l":117.17,"c":118.81,"v":588700},{"d":"2019-01-24","o":118.36,"h":120.92,"l":118.3,"c":119.78,"v":882900},{"d":"2019-01-25","o":121.41,"h":122.25,"l":120.78,"c":121.12,"v":793400},{"d":"2019-01-28","o":120.4,"h":121.87,"l":119.78,"c":121.79,"v":1042000},{"d":"2019-01-29","o":121.6,"h":122.49,"l":120.83,"c":121.38,"v":786200},{"d":"2019-01-30","o":121.73,"h":121.73,"l":117.09,"c":120.18,"v":1553200},{"d":"2019-01-31","o":121.55,"h":127.17,"l":121.55,"c":126.6,"v":1985000},{"d":"2019-02-01","o":127.24,"h":128.01,"l":126.09,"c":126.89,"v":1689200},{"d":"2019-02-04","o":127.06,"h":127.59,"l":126.6,"c":127.09,"v":896000},{"d":"2019-02-05","o":127.16,"h":127.39,"l":124.7,"c":125.67,"v":938600},{"d":"2019-02-06","o":124.68,"h":127.58,"l":124.68,"c":126.69,"v":872300},{"d":"2019-02-07","o":125.92,"h":127.08,"l":122.84,"c":125.22,"v":852100},{"d":"2019-02-08","o":124.12,"h":125.61,"l":122.02,"c":125.57,"v":1167500},{"d":"2019-02-11","o":126.11,"h":126.88,"l":124.93,"c":125.95,"v":974700},{"d":"2019-02-12","o":127.24,"h":129.85,"l":127.24,"c":128.83,"v":1169600},{"d":"2019-02-13","o":129.69,"h":131.19,"l":128.78,"c":129.8,"v":790300},{"d":"2019-02-14","o":127.9,"h":128.38,"l":125.82,"c":127.16,"v":837300},{"d":"2019-02-15","o":128.44,"h":130.69,"l":128.06,"c":130.68,"v":706100},{"d":"2019-02-19","o":129.56,"h":132.49,"l":128.19,"c":131.96,"v":909200},{"d":"2019-02-20","o":131.66,"h":133.03,"l":131.14,"c":132.89,"v":941900},{"d":"2019-02-21","o":133.24,"h":133.24,"l":130.93,"c":131.69,"v":736300},{"d":"2019-02-22","o":132.35,"h":135.05,"l":131.72,"c":134.89,"v":1004500},{"d":"2019-02-25","o":135.59,"h":136.01,"l":131.82,"c":131.94,"v":1423000},{"d":"2019-02-26","o":130.79,"h":132.98,"l":130.1,"c":131,"v":783100},{"d":"2019-02-27","o":130.77,"h":132.42,"l":130.33,"c":131.87,"v":843600},{"d":"2019-02-28","o":131.91,"h":132.35,"l":130.94,"c":131.63,"v":976000},{"d":"2019-03-01","o":133.12,"h":134.37,"l":130.89,"c":132.18,"v":927000},{"d":"2019-03-04","o":132.8,"h":133.96,"l":129.42,"c":130.59,"v":767400},{"d":"2019-03-05","o":130.66,"h":130.71,"l":128.7,"c":130.13,"v":863300},{"d":"2019-03-06","o":130.54,"h":130.76,"l":127.65,"c":127.86,"v":605300},{"d":"2019-03-07","o":127.15,"h":127.15,"l":123.73,"c":124.91,"v":812300},{"d":"2019-03-08","o":123.49,"h":124.44,"l":122.66,"c":124.35,"v":997700},{"d":"2019-03-11","o":124.76,"h":125.38,"l":124.01,"c":124.36,"v":1228300},{"d":"2019-03-12","o":124.49,"h":125.64,"l":123.87,"c":124.61,"v":1099900},{"d":"2019-03-13","o":125.61,"h":125.74,"l":124.27,"c":124.86,"v":1172400},{"d":"2019-03-14","o":124.92,"h":125.54,"l":124.6,"c":125.07,"v":1294100},{"d":"2019-03-15","o":125.39,"h":129.07,"l":124.96,"c":129.05,"v":2875000},{"d":"2019-03-18","o":129.73,"h":131.45,"l":129.42,"c":130.36,"v":1241500},{"d":"2019-03-19","o":131.27,"h":131.86,"l":128.52,"c":128.87,"v":763300},{"d":"2019-03-20","o":128.52,"h":131.64,"l":127.92,"c":129.13,"v":1394300},{"d":"2019-03-21","o":128.26,"h":130.18,"l":127.12,"c":129.55,"v":1071600},{"d":"2019-03-22","o":128.24,"h":128.43,"l":123.07,"c":124.13,"v":1237300},{"d":"2019-03-25","o":124,"h":125.56,"l":122.76,"c":123.8,"v":744400},{"d":"2019-03-26","o":125.53,"h":126.32,"l":124.41,"c":125.87,"v":666700},{"d":"2019-03-27","o":125.87,"h":126.83,"l":124.79,"c":125.59,"v":828800},{"d":"2019-03-28","o":125.99,"h":127.33,"l":125.41,"c":126.99,"v":903400},{"d":"2019-03-29","o":128.45,"h":129.45,"l":127.72,"c":128.1,"v":846700},{"d":"2019-04-01","o":129.59,"h":132.89,"l":129.58,"c":132.68,"v":961900},{"d":"2019-04-02","o":136.5,"h":138.08,"l":135.19,"c":136.12,"v":1578200},{"d":"2019-04-03","o":137.63,"h":138.49,"l":135.88,"c":136.56,"v":833400},{"d":"2019-04-04","o":136.58,"h":138.27,"l":136.58,"c":137.28,"v":440600},{"d":"2019-04-05","o":137.98,"h":138.67,"l":137.1,"c":137.94,"v":662400},{"d":"2019-04-08","o":137.65,"h":138.59,"l":136.84,"c":138.54,"v":500000},{"d":"2019-04-09","o":137.92,"h":138.05,"l":135.82,"c":136.47,"v":584500},{"d":"2019-04-10","o":136.95,"h":138.92,"l":136.29,"c":138.54,"v":544300},{"d":"2019-04-11","o":139.16,"h":140.71,"l":138.94,"c":139.65,"v":512800},{"d":"2019-04-12","o":141.91,"h":144.09,"l":141.05,"c":142.54,"v":885400},{"d":"2019-04-15","o":142.32,"h":143.09,"l":140.69,"c":141.27,"v":692800},{"d":"2019-04-16","o":141.77,"h":144.08,"l":141.62,"c":144.07,"v":719000},{"d":"2019-04-17","o":144.45,"h":144.76,"l":142.45,"c":143.25,"v":681900},{"d":"2019-04-18","o":142.95,"h":143.91,"l":141.8,"c":143.27,"v":1019900},{"d":"2019-04-22","o":143.42,"h":143.62,"l":142.38,"c":143.11,"v":479300},{"d":"2019-04-23","o":143.31,"h":145.77,"l":142.32,"c":144.85,"v":845000},{"d":"2019-04-24","o":144.13,"h":145.15,"l":143.93,"c":144,"v":1126600},{"d":"2019-04-25","o":143.49,"h":146.77,"l":143.49,"c":145.06,"v":1197100},{"d":"2019-04-26","o":145.41,"h":146.78,"l":144.38,"c":146.63,"v":812700},{"d":"2019-04-29","o":147.32,"h":148.83,"l":146.45,"c":147.72,"v":612000},{"d":"2019-04-30","o":148.11,"h":148.23,"l":144.97,"c":146.77,"v":1423600},{"d":"2019-05-01","o":146.89,"h":148.24,"l":146.14,"c":146.6,"v":1139700},{"d":"2019-05-02","o":146.15,"h":148.15,"l":145.2,"c":147.37,"v":942600},{"d":"2019-05-03","o":146.95,"h":149.24,"l":146.95,"c":147.85,"v":701700},{"d":"2019-05-06","o":145.48,"h":147.9,"l":144.34,"c":147.28,"v":574200},{"d":"2019-05-07","o":145.74,"h":145.75,"l":142.85,"c":144.27,"v":801900},{"d":"2019-05-08","o":143.6,"h":144.88,"l":142.54,"c":143.03,"v":782100},{"d":"2019-05-09","o":140.75,"h":142.99,"l":140.24,"c":142.83,"v":761500},{"d":"2019-05-10","o":141.93,"h":145.02,"l":140.49,"c":144.56,"v":855300},{"d":"2019-05-13","o":143.99,"h":144.31,"l":139.24,"c":139.38,"v":1366300},{"d":"2019-05-14","o":140,"h":144.14,"l":139.9,"c":142.52,"v":916800},{"d":"2019-05-15","o":141.55,"h":142.85,"l":140.01,"c":142.25,"v":781200},{"d":"2019-05-16","o":142.75,"h":146.05,"l":142.72,"c":144.97,"v":636500},{"d":"2019-05-17","o":143.35,"h":145.35,"l":142.59,"c":143.79,"v":691000},{"d":"2019-05-20","o":142.89,"h":146.17,"l":142.3,"c":145.88,"v":1024500},{"d":"2019-05-21","o":146.79,"h":148.89,"l":146.79,"c":148.4,"v":1079300},{"d":"2019-05-22","o":147.86,"h":149.43,"l":146.34,"c":146.36,"v":1034200},{"d":"2019-05-23","o":144.89,"h":145.17,"l":143.48,"c":144.36,"v":780900},{"d":"2019-05-24","o":145.42,"h":146.69,"l":144.97,"c":146.39,"v":480100},{"d":"2019-05-28","o":146.04,"h":146.95,"l":144.25,"c":144.25,"v":943900},{"d":"2019-05-29","o":143.09,"h":144.1,"l":141.29,"c":144.03,"v":850200},{"d":"2019-05-30","o":144.52,"h":145.53,"l":143.19,"c":143.35,"v":536900},{"d":"2019-05-31","o":140.94,"h":141.52,"l":137.65,"c":138.23,"v":1035400},{"d":"2019-06-03","o":137.96,"h":141.23,"l":137.24,"c":140.78,"v":945100},{"d":"2019-06-04","o":142.59,"h":147.25,"l":142.59,"c":146.92,"v":989500},{"d":"2019-06-05","o":146.9,"h":147.5,"l":144.45,"c":147.5,"v":1003800},{"d":"2019-06-06","o":147.71,"h":150.02,"l":147.26,"c":149.75,"v":729500},{"d":"2019-06-07","o":149.85,"h":150.99,"l":149.42,"c":149.87,"v":629900},{"d":"2019-06-10","o":151.88,"h":152.32,"l":150.74,"c":151.25,"v":948700},{"d":"2019-06-11","o":152.39,"h":153,"l":151.07,"c":151.92,"v":748100},{"d":"2019-06-12","o":151.45,"h":151.58,"l":148.99,"c":150.39,"v":669400},{"d":"2019-06-13","o":150.09,"h":151.95,"l":149.82,"c":151.54,"v":414800},{"d":"2019-06-14","o":152.03,"h":153.91,"l":150.53,"c":153.53,"v":681500},{"d":"2019-06-17","o":152.98,"h":153.37,"l":147.53,"c":147.79,"v":1402300},{"d":"2019-06-18","o":148.2,"h":152.59,"l":147.49,"c":150.04,"v":1027700},{"d":"2019-06-19","o":150.39,"h":151,"l":147.84,"c":148.09,"v":800700},{"d":"2019-06-20","o":149.58,"h":149.97,"l":145.82,"c":149.29,"v":1083700},{"d":"2019-06-21","o":149.45,"h":150.02,"l":146.65,"c":146.77,"v":1360500},{"d":"2019-06-24","o":146.7,"h":149.08,"l":146.06,"c":147.72,"v":742000},{"d":"2019-06-25","o":147.6,"h":147.71,"l":143.24,"c":143.7,"v":1096100},{"d":"2019-06-26","o":144.36,"h":146.84,"l":143.29,"c":146.12,"v":1221700},{"d":"2019-06-27","o":145.33,"h":145.85,"l":143.84,"c":144.03,"v":1209000},{"d":"2019-06-28","o":145.82,"h":146.93,"l":144.7,"c":145.16,"v":1383500},{"d":"2019-07-01","o":147.56,"h":148.49,"l":144.29,"c":145.75,"v":1591000},{"d":"2019-07-02","o":145.51,"h":146.71,"l":145.01,"c":146.02,"v":947100},{"d":"2019-07-03","o":147.15,"h":148.25,"l":146.43,"c":147.82,"v":633700},{"d":"2019-07-05","o":148.31,"h":150.13,"l":147.53,"c":150.12,"v":724200},{"d":"2019-07-08","o":148.86,"h":150.01,"l":148.09,"c":148.94,"v":841200},{"d":"2019-07-09","o":147.6,"h":150.5,"l":147.32,"c":150.2,"v":748300},{"d":"2019-07-10","o":150.49,"h":151.65,"l":147.99,"c":148.32,"v":523800},{"d":"2019-07-11","o":149.14,"h":150.61,"l":147.58,"c":150.42,"v":573500},{"d":"2019-07-12","o":150.47,"h":151.33,"l":149.78,"c":151.14,"v":403400},{"d":"2019-07-15","o":151.94,"h":151.94,"l":149.67,"c":150.29,"v":512500},{"d":"2019-07-16","o":150.68,"h":151.64,"l":149.97,"c":150.89,"v":635700},{"d":"2019-07-17","o":150.38,"h":150.76,"l":148.07,"c":148.47,"v":653300},{"d":"2019-07-18","o":147.82,"h":150.64,"l":147.38,"c":150.08,"v":698000},{"d":"2019-07-19","o":150.76,"h":151.23,"l":148.63,"c":148.66,"v":711300},{"d":"2019-07-22","o":148.8,"h":149.03,"l":146.26,"c":147.83,"v":738400},{"d":"2019-07-23","o":148.71,"h":149.62,"l":148.43,"c":149.09,"v":594800},{"d":"2019-07-24","o":148.16,"h":151.93,"l":148.16,"c":151.47,"v":809700},{"d":"2019-07-25","o":151.23,"h":151.51,"l":144.89,"c":146.97,"v":1549200},{"d":"2019-07-26","o":147.68,"h":150.33,"l":146.22,"c":149.93,"v":1020300},{"d":"2019-07-29","o":149.78,"h":151.28,"l":148.98,"c":149.74,"v":803000},{"d":"2019-07-30","o":148.26,"h":148.7,"l":146.88,"c":148.53,"v":533500},{"d":"2019-07-31","o":148.38,"h":148.76,"l":144.07,"c":145.51,"v":795800},{"d":"2019-08-01","o":144.87,"h":145.6,"l":139.79,"c":140.56,"v":1042200},{"d":"2019-08-02","o":139.39,"h":139.53,"l":135.13,"c":135.3,"v":1948100},{"d":"2019-08-05","o":132.91,"h":133.56,"l":129.43,"c":130.45,"v":1728300},{"d":"2019-08-06","o":132.56,"h":133.65,"l":130.22,"c":133.27,"v":1313300},{"d":"2019-08-07","o":130.72,"h":131.27,"l":127.61,"c":131.05,"v":1395500},{"d":"2019-08-08","o":131.8,"h":135,"l":131.68,"c":134.94,"v":1074500},{"d":"2019-08-09","o":134.02,"h":134.99,"l":131.7,"c":131.82,"v":983200},{"d":"2019-08-12","o":129.3,"h":129.45,"l":125.18,"c":125.48,"v":1636900},{"d":"2019-08-13","o":125.18,"h":129.71,"l":125.15,"c":128.72,"v":2162700},{"d":"2019-08-14","o":125.23,"h":125.95,"l":122.21,"c":122.4,"v":1534300},{"d":"2019-08-15","o":123.52,"h":124.6,"l":121.57,"c":122.75,"v":1351100},{"d":"2019-08-16","o":123.98,"h":127,"l":123.98,"c":126.34,"v":935700},{"d":"2019-08-19","o":128.82,"h":129.16,"l":127.75,"c":128.03,"v":1051400},{"d":"2019-08-20","o":126.91,"h":127.97,"l":124.8,"c":126.35,"v":698100},{"d":"2019-08-21","o":128.04,"h":128.68,"l":127.22,"c":127.95,"v":760600},{"d":"2019-08-22","o":128.99,"h":129.53,"l":127.6,"c":128.58,"v":729900},{"d":"2019-08-23","o":127.42,"h":129.17,"l":123.82,"c":124.49,"v":1136200},{"d":"2019-08-26","o":126.29,"h":126.66,"l":124.79,"c":126.15,"v":1272000},{"d":"2019-08-27","o":127.21,"h":127.58,"l":124.1,"c":125.24,"v":1356500},{"d":"2019-08-28","o":123.98,"h":126.31,"l":123.95,"c":125.85,"v":839500},{"d":"2019-08-29","o":127.51,"h":129.23,"l":127.51,"c":128.43,"v":805000},{"d":"2019-08-30","o":129.81,"h":130.03,"l":127.78,"c":128.98,"v":668400},{"d":"2019-09-03","o":127.31,"h":128.74,"l":125.86,"c":127.2,"v":1011000},{"d":"2019-09-04","o":128.88,"h":129.62,"l":128.19,"c":129.27,"v":948800},{"d":"2019-09-05","o":130.98,"h":134.87,"l":130.84,"c":133.41,"v":1046600},{"d":"2019-09-06","o":133.27,"h":135.3,"l":132.35,"c":134.75,"v":1060800},{"d":"2019-09-09","o":136.4,"h":138.87,"l":135.64,"c":137.87,"v":1406300},{"d":"2019-09-10","o":139.15,"h":144.63,"l":139.03,"c":144.63,"v":1937300},{"d":"2019-09-11","o":144.66,"h":145.74,"l":142.12,"c":145.57,"v":1214300},{"d":"2019-09-12","o":144.51,"h":147.14,"l":143.91,"c":146.38,"v":969700},{"d":"2019-09-13","o":148.24,"h":149.31,"l":147.11,"c":147.43,"v":1099600},{"d":"2019-09-16","o":146.1,"h":148.19,"l":144.91,"c":147.43,"v":1206200},{"d":"2019-09-17","o":146.38,"h":147.25,"l":144.66,"c":146.09,"v":845100},{"d":"2019-09-18","o":145.09,"h":147.89,"l":144.06,"c":147.54,"v":1239700},{"d":"2019-09-19","o":147.34,"h":149.52,"l":146.82,"c":147.29,"v":1220700},{"d":"2019-09-20","o":147.56,"h":148.6,"l":145.31,"c":145.78,"v":1557400},{"d":"2019-09-23","o":143.84,"h":147.74,"l":143.27,"c":147.29,"v":1342000},{"d":"2019-09-24","o":147.84,"h":148.35,"l":143.43,"c":144.9,"v":1230600},{"d":"2019-09-25","o":144.45,"h":145.89,"l":143.07,"c":145.47,"v":825400},{"d":"2019-09-26","o":145.17,"h":146.92,"l":144.62,"c":146.12,"v":635200},{"d":"2019-09-27","o":147.7,"h":148.41,"l":146.8,"c":147.54,"v":906500},{"d":"2019-09-30","o":148.58,"h":148.58,"l":146.26,"c":147.1,"v":924000},{"d":"2019-10-01","o":147.84,"h":147.84,"l":139.91,"c":140.74,"v":1397300},{"d":"2019-10-02","o":138.82,"h":138.82,"l":135.14,"c":135.34,"v":1054100},{"d":"2019-10-03","o":134.4,"h":135.43,"l":131.29,"c":135.17,"v":1221500},{"d":"2019-10-04","o":135.44,"h":136.62,"l":134.84,"c":136.19,"v":1040200},{"d":"2019-10-07","o":135.17,"h":136.52,"l":134.69,"c":134.73,"v":727900},{"d":"2019-10-08","o":132.06,"h":132.38,"l":129.01,"c":129.21,"v":1613300},{"d":"2019-10-09","o":130.99,"h":132.92,"l":130.03,"c":132.19,"v":731400},{"d":"2019-10-10","o":133.33,"h":135.76,"l":133.08,"c":134.01,"v":732700},{"d":"2019-10-11","o":137.67,"h":139.79,"l":137.13,"c":138.27,"v":903700},{"d":"2019-10-14","o":137.19,"h":138.99,"l":136.82,"c":138.82,"v":532900},{"d":"2019-10-15","o":139.51,"h":141.83,"l":138.5,"c":140.22,"v":844900},{"d":"2019-10-16","o":139.75,"h":141.26,"l":139.63,"c":139.77,"v":564700},{"d":"2019-10-17","o":140.97,"h":142.18,"l":140.43,"c":140.49,"v":663200},{"d":"2019-10-18","o":139.87,"h":142.64,"l":139.87,"c":142,"v":721800},{"d":"2019-10-21","o":143.77,"h":145.3,"l":143.56,"c":144.3,"v":548000},{"d":"2019-10-22","o":144.11,"h":144.99,"l":142.29,"c":142.45,"v":931700},{"d":"2019-10-23","o":141.99,"h":144.52,"l":141.99,"c":143.47,"v":789300},{"d":"2019-10-24","o":150.48,"h":152.5,"l":147.23,"c":149.63,"v":1254300},{"d":"2019-10-25","o":149.61,"h":150.04,"l":147.01,"c":149.45,"v":624000},{"d":"2019-10-28","o":150.88,"h":153.29,"l":150.7,"c":152.81,"v":777700},{"d":"2019-10-29","o":151.6,"h":154.51,"l":150,"c":153.7,"v":639100},{"d":"2019-10-30","o":152.67,"h":152.75,"l":150.12,"c":152,"v":876600},{"d":"2019-10-31","o":151.41,"h":152,"l":147.77,"c":150.89,"v":737000},{"d":"2019-11-01","o":150.65,"h":153.19,"l":150.46,"c":152.89,"v":757900},{"d":"2019-11-04","o":154.43,"h":155.47,"l":153.29,"c":155.34,"v":648400},{"d":"2019-11-05","o":156.18,"h":158.85,"l":156.18,"c":158.29,"v":730300},{"d":"2019-11-06","o":157.84,"h":158.88,"l":156.84,"c":157.87,"v":812300},{"d":"2019-11-07","o":159.2,"h":160.63,"l":157.71,"c":157.74,"v":1726500},{"d":"2019-11-08","o":157.79,"h":158.81,"l":156.56,"c":158.54,"v":860100},{"d":"2019-11-11","o":156.68,"h":159.39,"l":156.68,"c":158.38,"v":597600},{"d":"2019-11-12","o":158.31,"h":159.91,"l":158.08,"c":158.9,"v":1085600},{"d":"2019-11-13","o":156.71,"h":159.13,"l":155.83,"c":158.39,"v":1359200},{"d":"2019-11-14","o":157.83,"h":159.84,"l":157.6,"c":159.32,"v":798800},{"d":"2019-11-15","o":160.55,"h":160.96,"l":159.48,"c":160.17,"v":785000},{"d":"2019-11-18","o":159.25,"h":159.57,"l":157.65,"c":158.26,"v":655700},{"d":"2019-11-19","o":158.93,"h":159.87,"l":157.56,"c":159.01,"v":791500},{"d":"2019-11-20","o":158.61,"h":159.31,"l":156.29,"c":158.38,"v":709000},{"d":"2019-11-21","o":158.78,"h":158.78,"l":156.25,"c":158.05,"v":694200},{"d":"2019-11-22","o":158.86,"h":160.42,"l":158.2,"c":159.77,"v":695200},{"d":"2019-11-25","o":160.15,"h":162.24,"l":159.11,"c":161.78,"v":764400},{"d":"2019-11-26","o":161.4,"h":161.57,"l":159.93,"c":161.02,"v":957200},{"d":"2019-11-27","o":162.1,"h":163.64,"l":161.5,"c":163.39,"v":597500},{"d":"2019-11-29","o":163.5,"h":164.98,"l":163.03,"c":163.87,"v":404700},{"d":"2019-12-02","o":164.7,"h":165.78,"l":162.46,"c":162.56,"v":1254700},{"d":"2019-12-03","o":160.03,"h":160.53,"l":158.19,"c":159.98,"v":889400},{"d":"2019-12-04","o":160.67,"h":162.7,"l":160.67,"c":162.04,"v":687700},{"d":"2019-12-05","o":162.9,"h":163.19,"l":161.85,"c":162.78,"v":755200},{"d":"2019-12-06","o":165.03,"h":165.89,"l":164.48,"c":164.9,"v":795100},{"d":"2019-12-09","o":164.64,"h":165.38,"l":164.06,"c":164.82,"v":762900},{"d":"2019-12-10","o":163.87,"h":165.42,"l":163.72,"c":165.21,"v":938100},{"d":"2019-12-11","o":165,"h":165.71,"l":163.61,"c":164.51,"v":663000},{"d":"2019-12-12","o":164.42,"h":169.09,"l":164.24,"c":168.43,"v":773600},{"d":"2019-12-13","o":168.38,"h":169.21,"l":166.28,"c":167.44,"v":974600},{"d":"2019-12-16","o":169.37,"h":169.74,"l":167.38,"c":167.44,"v":928400},{"d":"2019-12-17","o":167.23,"h":167.7,"l":166.01,"c":167.34,"v":902300},{"d":"2019-12-18","o":167.5,"h":168.27,"l":166.85,"c":167.26,"v":894800},{"d":"2019-12-19","o":167.58,"h":168.03,"l":166.15,"c":167.28,"v":782200},{"d":"2019-12-20","o":168.71,"h":168.73,"l":167.62,"c":168.09,"v":1779800},{"d":"2019-12-23","o":168.26,"h":168.46,"l":167.02,"c":167.28,"v":672600},{"d":"2019-12-24","o":167.3,"h":167.84,"l":166.92,"c":167.72,"v":226200},{"d":"2019-12-26","o":167.48,"h":168.45,"l":167.34,"c":167.68,"v":443000},{"d":"2019-12-27","o":167.86,"h":167.86,"l":166.58,"c":166.71,"v":566600},{"d":"2019-12-30","o":167.57,"h":167.82,"l":165.92,"c":166.07,"v":417500},{"d":"2019-12-31","o":165.9,"h":167.55,"l":165.77,"c":166.58,"v":603500},{"d":"2020-01-02","o":167.54,"h":169.24,"l":166.69,"c":169.23,"v":822100},{"d":"2020-01-03","o":167.98,"h":168.21,"l":165.79,"c":167.12,"v":581300},{"d":"2020-01-06","o":165.42,"h":167.8,"l":165.22,"c":167.67,"v":748700},{"d":"2020-01-07","o":166.49,"h":167.31,"l":165.57,"c":165.65,"v":1009200},{"d":"2020-01-08","o":165.91,"h":168.7,"l":165.91,"c":167.14,"v":657700},{"d":"2020-01-09","o":169.1,"h":169.65,"l":167.83,"c":168.87,"v":594400},{"d":"2020-01-10","o":168.92,"h":169.93,"l":167.5,"c":169.16,"v":749000},{"d":"2020-01-13","o":169.82,"h":170.8,"l":168.9,"c":169.73,"v":692600},{"d":"2020-01-14","o":169.73,"h":170.31,"l":167.91,"c":168.42,"v":588200},{"d":"2020-01-15","o":167.46,"h":169.48,"l":167.02,"c":168.29,"v":581900},{"d":"2020-01-16","o":169.34,"h":171.95,"l":169.34,"c":171.95,"v":748500},{"d":"2020-01-17","o":172.49,"h":173.75,"l":171.64,"c":172.43,"v":777100},{"d":"2020-01-21","o":171.25,"h":172.09,"l":170.16,"c":170.25,"v":540300},{"d":"2020-01-22","o":171.46,"h":172.33,"l":171,"c":171.14,"v":526100},{"d":"2020-01-23","o":169.97,"h":171.47,"l":168.02,"c":171.38,"v":751300},{"d":"2020-01-24","o":171.4,"h":171.48,"l":166.5,"c":167.57,"v":558900},{"d":"2020-01-27","o":163.56,"h":164.78,"l":162.04,"c":162.4,"v":754500},{"d":"2020-01-28","o":164.03,"h":165.76,"l":163.47,"c":165.12,"v":619700},{"d":"2020-01-29","o":166.19,"h":167.87,"l":165.37,"c":166.04,"v":710900},{"d":"2020-01-30","o":167.24,"h":170.77,"l":165.65,"c":170.51,"v":887000},{"d":"2020-01-31","o":168.96,"h":168.96,"l":164.72,"c":165.41,"v":932900},{"d":"2020-02-03","o":166.98,"h":169.72,"l":166.46,"c":167.46,"v":864900},{"d":"2020-02-04","o":171.4,"h":174.45,"l":171.4,"c":173.28,"v":681200},{"d":"2020-02-05","o":175,"h":176.59,"l":173.68,"c":176.06,"v":649800},{"d":"2020-02-06","o":177.51,"h":177.51,"l":175.17,"c":175.91,"v":521900},{"d":"2020-02-07","o":174.52,"h":176.31,"l":174.15,"c":175.32,"v":461200},{"d":"2020-02-10","o":174.46,"h":175.87,"l":173.96,"c":175.77,"v":454500},{"d":"2020-02-11","o":176.65,"h":179.35,"l":176.23,"c":177.63,"v":462500},{"d":"2020-02-12","o":178.59,"h":179.57,"l":178.03,"c":178.64,"v":409300},{"d":"2020-02-13","o":176.53,"h":178.62,"l":175.86,"c":178.4,"v":514100},{"d":"2020-02-14","o":178.12,"h":179.01,"l":177.55,"c":178.82,"v":525100},{"d":"2020-02-18","o":177.9,"h":179.48,"l":175.75,"c":177.29,"v":994900},{"d":"2020-02-19","o":178.55,"h":179.42,"l":177.82,"c":179.04,"v":559100},{"d":"2020-02-20","o":178.26,"h":180.85,"l":177.98,"c":179.72,"v":654900},{"d":"2020-02-21","o":178.64,"h":178.95,"l":174.67,"c":175.43,"v":595300},{"d":"2020-02-24","o":168.52,"h":169.38,"l":163.29,"c":164.47,"v":846800},{"d":"2020-02-25","o":164.89,"h":165.34,"l":155.03,"c":156.23,"v":1085800},{"d":"2020-02-26","o":156.39,"h":160.36,"l":156,"c":156,"v":1031900},{"d":"2020-02-27","o":151.58,"h":153.93,"l":146.12,"c":146.18,"v":1487200},{"d":"2020-02-28","o":139.31,"h":142.84,"l":136.49,"c":141.3,"v":2050400},{"d":"2020-03-02","o":142.13,"h":150.89,"l":139.49,"c":150.86,"v":1482600},{"d":"2020-03-03","o":149.47,"h":150.34,"l":139.44,"c":140.56,"v":1433500},{"d":"2020-03-04","o":143.41,"h":145.36,"l":139.22,"c":144.46,"v":1243500},{"d":"2020-03-05","o":138.36,"h":139.41,"l":132.64,"c":134.51,"v":1456000},{"d":"2020-03-06","o":128.26,"h":131.33,"l":123.77,"c":126.6,"v":1588900},{"d":"2020-03-09","o":114.16,"h":118.4,"l":107.63,"c":109.13,"v":1498400},{"d":"2020-03-10","o":114.85,"h":119.54,"l":110.5,"c":119.28,"v":1738700},{"d":"2020-03-11","o":114.78,"h":116.06,"l":108.42,"c":110.78,"v":1535600},{"d":"2020-03-12","o":101.18,"h":104.68,"l":92.02,"c":92.42,"v":1968200},{"d":"2020-03-13","o":99.18,"h":113.54,"l":98.19,"c":113.34,"v":1810500},{"d":"2020-03-16","o":90.78,"h":99.96,"l":85.95,"c":86.34,"v":1888700},{"d":"2020-03-17","o":89.48,"h":97.97,"l":82.11,"c":97.94,"v":1930500},{"d":"2020-03-18","o":89.53,"h":94.04,"l":80.01,"c":93.91,"v":1803300},{"d":"2020-03-19","o":91.82,"h":99.16,"l":86.58,"c":95.43,"v":1601800},{"d":"2020-03-20","o":97.28,"h":98,"l":86.51,"c":89.83,"v":1608700},{"d":"2020-03-23","o":87.96,"h":89.21,"l":82.03,"c":82.88,"v":1449700},{"d":"2020-03-24","o":89.56,"h":100.76,"l":86.99,"c":100.06,"v":1485900},{"d":"2020-03-25","o":102.89,"h":111.41,"l":97.52,"c":103.6,"v":1375800},{"d":"2020-03-26","o":105.53,"h":111.88,"l":100.62,"c":110.87,"v":1298100},{"d":"2020-03-27","o":105,"h":108.58,"l":102.88,"c":103.33,"v":1152700},{"d":"2020-03-30","o":102.81,"h":109.85,"l":100.03,"c":109.15,"v":992200},{"d":"2020-03-31","o":108.46,"h":109.1,"l":100,"c":102.48,"v":1281300},{"d":"2020-04-01","o":95.89,"h":99.48,"l":93.16,"c":94.31,"v":1205900},{"d":"2020-04-02","o":93.55,"h":100.43,"l":91.99,"c":94.05,"v":922500},{"d":"2020-04-03","o":93.55,"h":94.46,"l":88.55,"c":90.32,"v":937900},{"d":"2020-04-06","o":96.28,"h":103.86,"l":93.84,"c":102.58,"v":1064900},{"d":"2020-04-07","o":109.17,"h":112.23,"l":102.41,"c":103.48,"v":1302900},{"d":"2020-04-08","o":104.48,"h":112.48,"l":102.28,"c":111.69,"v":996200},{"d":"2020-04-09","o":113.64,"h":124.61,"l":113.64,"c":120.47,"v":1608600},{"d":"2020-04-13","o":116.88,"h":117.84,"l":113.11,"c":114.92,"v":827100},{"d":"2020-04-14","o":118.37,"h":118.47,"l":111.73,"c":114.3,"v":1049200},{"d":"2020-04-15","o":108.74,"h":109.68,"l":103.71,"c":104.15,"v":728700},{"d":"2020-04-16","o":103.6,"h":104.34,"l":100.11,"c":101.69,"v":861200},{"d":"2020-04-17","o":107.04,"h":111.62,"l":106.82,"c":110.95,"v":1077200},{"d":"2020-04-20","o":107.27,"h":110.39,"l":105.61,"c":110.11,"v":1097500},{"d":"2020-04-21","o":106,"h":107.59,"l":102,"c":103.45,"v":1239100},{"d":"2020-04-22","o":106.56,"h":107.55,"l":104.2,"c":104.91,"v":626500},{"d":"2020-04-23","o":105.59,"h":107.77,"l":103.69,"c":104.35,"v":505000},{"d":"2020-04-24","o":105.77,"h":108.4,"l":103.74,"c":107.48,"v":730800},{"d":"2020-04-27","o":108.87,"h":113.01,"l":108.29,"c":112.45,"v":771300},{"d":"2020-04-28","o":116.95,"h":118.28,"l":112.31,"c":113.48,"v":1004000},{"d":"2020-04-29","o":119.13,"h":119.43,"l":116.04,"c":118.02,"v":933800},{"d":"2020-04-30","o":114.93,"h":116.58,"l":113.02,"c":114.94,"v":810800},{"d":"2020-05-01","o":111.24,"h":112.24,"l":109.01,"c":111.26,"v":644400},{"d":"2020-05-04","o":109.52,"h":113.13,"l":108.03,"c":113.06,"v":834300},{"d":"2020-05-05","o":113.39,"h":115.01,"l":110.3,"c":110.73,"v":835900},{"d":"2020-05-06","o":113.69,"h":113.69,"l":106.78,"c":107.28,"v":951800},{"d":"2020-05-07","o":117.88,"h":130.63,"l":115.42,"c":121.73,"v":2110800},{"d":"2020-05-08","o":124.46,"h":127.25,"l":122.49,"c":125.61,"v":872700},{"d":"2020-05-11","o":123.33,"h":125.21,"l":121.38,"c":123.87,"v":720000},{"d":"2020-05-12","o":124.88,"h":126.31,"l":121.14,"c":121.15,"v":946200},{"d":"2020-05-13","o":120.58,"h":121.85,"l":115.05,"c":117.37,"v":1155100},{"d":"2020-05-14","o":115,"h":122.64,"l":112.32,"c":122.6,"v":1356900},{"d":"2020-05-15","o":121.13,"h":125.37,"l":119.4,"c":121.98,"v":2371100},{"d":"2020-05-18","o":126.05,"h":132.95,"l":126.05,"c":131.93,"v":1121400},{"d":"2020-05-19","o":129.07,"h":132.33,"l":127.71,"c":128.54,"v":918600},{"d":"2020-05-20","o":132.35,"h":134,"l":130.42,"c":131.63,"v":895800},{"d":"2020-05-21","o":131.47,"h":134.38,"l":131.2,"c":132.12,"v":731700},{"d":"2020-05-22","o":131.99,"h":133.12,"l":129.41,"c":132.46,"v":730500},{"d":"2020-05-26","o":138.63,"h":142.83,"l":138.04,"c":140.04,"v":1073500},{"d":"2020-05-27","o":147.18,"h":148.57,"l":143.68,"c":146.22,"v":966300},{"d":"2020-05-28","o":147.63,"h":148.26,"l":143.07,"c":143.64,"v":901800},{"d":"2020-05-29","o":140.74,"h":142.94,"l":137.88,"c":140.07,"v":1674400},{"d":"2020-06-01","o":141.01,"h":144.88,"l":140.12,"c":143.94,"v":701400},{"d":"2020-06-02","o":145.94,"h":147.89,"l":144.43,"c":146.4,"v":855700},{"d":"2020-06-03","o":151,"h":154.85,"l":150,"c":151.48,"v":800900},{"d":"2020-06-04","o":149.65,"h":154.85,"l":149.02,"c":153.12,"v":955200},{"d":"2020-06-05","o":163.8,"h":164.71,"l":154.69,"c":155.57,"v":1400300},{"d":"2020-06-08","o":158.31,"h":162.75,"l":157.61,"c":162.7,"v":1129200},{"d":"2020-06-09","o":157.28,"h":161.66,"l":155.78,"c":159.59,"v":1362200},{"d":"2020-06-10","o":158.29,"h":159.92,"l":153.64,"c":154.05,"v":1118400},{"d":"2020-06-11","o":144.99,"h":149.12,"l":138.7,"c":139.09,"v":1137700},{"d":"2020-06-12","o":146.83,"h":148.56,"l":141.75,"c":146.64,"v":1217000},{"d":"2020-06-15","o":141.92,"h":152.9,"l":141.51,"c":150.18,"v":1745700},{"d":"2020-06-16","o":158.04,"h":158.04,"l":150.18,"c":153.51,"v":1210400},{"d":"2020-06-17","o":153.98,"h":154.01,"l":149.06,"c":149.69,"v":1418300},{"d":"2020-06-18","o":148.69,"h":153.71,"l":147.91,"c":150.53,"v":1377200},{"d":"2020-06-19","o":153.87,"h":153.97,"l":146.76,"c":148.35,"v":2098100},{"d":"2020-06-22","o":148.75,"h":151.28,"l":147.16,"c":148.28,"v":1355100},{"d":"2020-06-23","o":151.58,"h":152.39,"l":148.16,"c":148.61,"v":1215200},{"d":"2020-06-24","o":146.62,"h":146.67,"l":140.79,"c":142.96,"v":1241000},{"d":"2020-06-25","o":145.69,"h":152.72,"l":144.96,"c":151.55,"v":1434600},{"d":"2020-06-26","o":148.69,"h":149.6,"l":143.92,"c":147.03,"v":2317800},{"d":"2020-06-29","o":149.42,"h":149.7,"l":146.89,"c":148.36,"v":981000},{"d":"2020-06-30","o":147.22,"h":151.29,"l":147.22,"c":150.04,"v":1116600},{"d":"2020-07-01","o":150.44,"h":151.72,"l":145.58,"c":145.83,"v":797400},{"d":"2020-07-02","o":150.09,"h":151.11,"l":145.16,"c":145.45,"v":679900},{"d":"2020-07-06","o":150.18,"h":151.98,"l":149.2,"c":150.2,"v":701700},{"d":"2020-07-07","o":148.64,"h":149.18,"l":145.88,"c":146.13,"v":848600},{"d":"2020-07-08","o":145.67,"h":148.99,"l":145.67,"c":148.41,"v":796900},{"d":"2020-07-09","o":148.39,"h":148.65,"l":142.37,"c":143.29,"v":627900},{"d":"2020-07-10","o":143.7,"h":148.91,"l":143.56,"c":148.58,"v":762100},{"d":"2020-07-13","o":150.22,"h":151.59,"l":147.76,"c":147.99,"v":748100},{"d":"2020-07-14","o":147.54,"h":150.21,"l":146.38,"c":149.8,"v":552000},{"d":"2020-07-15","o":153.65,"h":154.61,"l":150.53,"c":154.1,"v":638600},{"d":"2020-07-16","o":152.63,"h":155.11,"l":151.23,"c":152.89,"v":531700},{"d":"2020-07-17","o":153.8,"h":154.1,"l":152,"c":153.37,"v":636000},{"d":"2020-07-20","o":152.04,"h":154.76,"l":151.12,"c":154.38,"v":735200},{"d":"2020-07-21","o":154.85,"h":158.71,"l":154.83,"c":157.33,"v":670700},{"d":"2020-07-22","o":156.59,"h":160.14,"l":156.59,"c":157.96,"v":749000},{"d":"2020-07-23","o":157.23,"h":159.65,"l":156.44,"c":156.81,"v":617100},{"d":"2020-07-24","o":156,"h":157.71,"l":155.11,"c":155.26,"v":624200},{"d":"2020-07-27","o":154.56,"h":156.87,"l":152.2,"c":156.34,"v":565900},{"d":"2020-07-28","o":154.7,"h":156.24,"l":154.03,"c":154.05,"v":692500},{"d":"2020-07-29","o":153.7,"h":157.05,"l":152.03,"c":156.91,"v":866600},{"d":"2020-07-30","o":153.32,"h":153.32,"l":148.79,"c":152.04,"v":955500},{"d":"2020-07-31","o":152.42,"h":154.42,"l":151.07,"c":153.63,"v":692900},{"d":"2020-08-03","o":154.42,"h":156.44,"l":152.53,"c":155.69,"v":583800},{"d":"2020-08-04","o":154.05,"h":154.85,"l":151.67,"c":153.42,"v":765500},{"d":"2020-08-05","o":155.34,"h":157.24,"l":155.19,"c":156.17,"v":634700},{"d":"2020-08-06","o":155.06,"h":156.79,"l":154.31,"c":155.85,"v":508400},{"d":"2020-08-07","o":153.89,"h":159.93,"l":153.67,"c":159.84,"v":620400},{"d":"2020-08-10","o":160,"h":162.2,"l":160,"c":160.83,"v":497400},{"d":"2020-08-11","o":164,"h":165.73,"l":162.32,"c":162.55,"v":744900},{"d":"2020-08-12","o":165.38,"h":165.47,"l":159.18,"c":161.08,"v":474700},{"d":"2020-08-13","o":159.67,"h":161.25,"l":158.78,"c":159,"v":536100},{"d":"2020-08-14","o":158.38,"h":160.98,"l":157.82,"c":159.66,"v":474900},{"d":"2020-08-17","o":159.69,"h":159.82,"l":157.76,"c":157.83,"v":437600},{"d":"2020-08-18","o":158.05,"h":158.35,"l":156.34,"c":156.5,"v":600100},{"d":"2020-08-19","o":156.65,"h":160.06,"l":156.57,"c":156.85,"v":588900},{"d":"2020-08-20","o":155.24,"h":157.39,"l":154.27,"c":155.14,"v":516100},{"d":"2020-08-21","o":155.24,"h":156.79,"l":153.92,"c":154.51,"v":654900},{"d":"2020-08-24","o":155.38,"h":157.75,"l":155.33,"c":157.72,"v":914800},{"d":"2020-08-25","o":159.48,"h":159.88,"l":156.86,"c":156.99,"v":537200},{"d":"2020-08-26","o":156.77,"h":156.92,"l":155.03,"c":155.74,"v":528100},{"d":"2020-08-27","o":155.78,"h":160.49,"l":155.5,"c":159.1,"v":567300},{"d":"2020-08-28","o":160.02,"h":160.02,"l":156.96,"c":158.89,"v":498900},{"d":"2020-08-31","o":158.89,"h":158.89,"l":156.79,"c":156.8,"v":750500},{"d":"2020-09-01","o":155.59,"h":157.43,"l":154.1,"c":157.16,"v":688900},{"d":"2020-09-02","o":157.03,"h":160.69,"l":156.37,"c":159.73,"v":589100},{"d":"2020-09-03","o":160.64,"h":163.51,"l":154.96,"c":156.34,"v":630800},{"d":"2020-09-04","o":159.44,"h":160.28,"l":153.5,"c":156.54,"v":614500},{"d":"2020-09-08","o":154.36,"h":154.5,"l":148.88,"c":149.51,"v":780500},{"d":"2020-09-09","o":150.97,"h":151.54,"l":148.39,"c":150.1,"v":675500},{"d":"2020-09-10","o":150.45,"h":152.35,"l":149.39,"c":150.07,"v":810800},{"d":"2020-09-11","o":150.68,"h":153.15,"l":149.91,"c":152.1,"v":667700},{"d":"2020-09-14","o":153.5,"h":156.88,"l":153.42,"c":156.03,"v":725600},{"d":"2020-09-15","o":156.05,"h":156.14,"l":153.38,"c":153.85,"v":774200},{"d":"2020-09-16","o":154.28,"h":159.75,"l":153.86,"c":157.43,"v":651500},{"d":"2020-09-17","o":154.9,"h":157.5,"l":153.21,"c":157,"v":683900},{"d":"2020-09-18","o":156.7,"h":159.58,"l":155.61,"c":157.71,"v":1436300},{"d":"2020-09-21","o":153.62,"h":155.14,"l":147.68,"c":150.39,"v":913000},{"d":"2020-09-22","o":150.11,"h":152.37,"l":147.16,"c":148.69,"v":630400},{"d":"2020-09-23","o":149.34,"h":151.24,"l":145.19,"c":145.35,"v":459700},{"d":"2020-09-24","o":145.46,"h":147.06,"l":141.82,"c":144.61,"v":519700},{"d":"2020-09-25","o":142.77,"h":148.06,"l":142.64,"c":146.74,"v":502300},{"d":"2020-09-28","o":149.72,"h":152.8,"l":147.9,"c":151.48,"v":710500},{"d":"2020-09-29","o":150.25,"h":151.54,"l":147,"c":150.38,"v":521900},{"d":"2020-09-30","o":151.63,"h":156.38,"l":150.84,"c":154.11,"v":954700},{"d":"2020-10-01","o":155.19,"h":156.91,"l":153.17,"c":155.31,"v":596400},{"d":"2020-10-02","o":152.15,"h":160.69,"l":152.02,"c":158.85,"v":576600},{"d":"2020-10-05","o":161.04,"h":163.42,"l":160.87,"c":162.66,"v":668000},{"d":"2020-10-06","o":164.52,"h":165.56,"l":159.44,"c":159.8,"v":656400},{"d":"2020-10-07","o":162.62,"h":165.67,"l":161.81,"c":164.89,"v":692400},{"d":"2020-10-08","o":166.58,"h":169.5,"l":165.4,"c":169.31,"v":464000},{"d":"2020-10-09","o":170,"h":171.67,"l":169.13,"c":170.34,"v":532200},{"d":"2020-10-12","o":169.75,"h":172.93,"l":169.75,"c":172.04,"v":563500},{"d":"2020-10-13","o":170.75,"h":171.95,"l":165.96,"c":166.73,"v":748700},{"d":"2020-10-14","o":167.56,"h":169.15,"l":166.62,"c":167.07,"v":481000},{"d":"2020-10-15","o":164.55,"h":171.68,"l":164.11,"c":170.98,"v":479600},{"d":"2020-10-16","o":171.48,"h":171.78,"l":168.57,"c":169.95,"v":648300},{"d":"2020-10-19","o":171.4,"h":173.11,"l":168.66,"c":169.04,"v":557300},{"d":"2020-10-20","o":169.29,"h":171.1,"l":167.53,"c":167.99,"v":710300},{"d":"2020-10-21","o":168.16,"h":170.24,"l":166.69,"c":166.75,"v":480300},{"d":"2020-10-22","o":167.16,"h":170.79,"l":166.21,"c":170.32,"v":439400},{"d":"2020-10-23","o":171.73,"h":172.4,"l":169.81,"c":170.39,"v":495200},{"d":"2020-10-26","o":167.76,"h":168.24,"l":163.44,"c":165.61,"v":500900},{"d":"2020-10-27","o":165.74,"h":165.74,"l":162.02,"c":162.39,"v":522300},{"d":"2020-10-28","o":159.01,"h":161.15,"l":156.54,"c":158.25,"v":739900},{"d":"2020-10-29","o":158.98,"h":162.76,"l":155.33,"c":161.11,"v":730200},{"d":"2020-10-30","o":159.92,"h":161.49,"l":157.83,"c":160.83,"v":656300},{"d":"2020-11-02","o":163.86,"h":165.53,"l":162.39,"c":164.45,"v":517200},{"d":"2020-11-03","o":167,"h":170.1,"l":166.4,"c":167.45,"v":584000},{"d":"2020-11-04","o":164.49,"h":172.94,"l":161.94,"c":168.4,"v":848000},{"d":"2020-11-05","o":170.86,"h":174.63,"l":170.53,"c":172.69,"v":646200},{"d":"2020-11-06","o":172.95,"h":172.95,"l":168.7,"c":169.78,"v":365400},{"d":"2020-11-09","o":182.58,"h":187.48,"l":182.18,"c":182.94,"v":1386800},{"d":"2020-11-10","o":182.74,"h":184.53,"l":178.65,"c":183.17,"v":1034400},{"d":"2020-11-11","o":185.16,"h":185.18,"l":180.03,"c":181.3,"v":566400},{"d":"2020-11-12","o":180.38,"h":180.88,"l":175.67,"c":177.3,"v":577400},{"d":"2020-11-13","o":179.58,"h":185.62,"l":178.99,"c":184.88,"v":711200},{"d":"2020-11-16","o":188.46,"h":188.57,"l":184.32,"c":185.97,"v":635100},{"d":"2020-11-17","o":183.61,"h":185.08,"l":181.51,"c":184.23,"v":581500},{"d":"2020-11-18","o":184.5,"h":188.44,"l":183.28,"c":183.33,"v":446300},{"d":"2020-11-19","o":181.82,"h":184.1,"l":180.26,"c":183.63,"v":436900},{"d":"2020-11-20","o":182.81,"h":182.99,"l":179.77,"c":179.8,"v":527900},{"d":"2020-11-23","o":181.73,"h":184.25,"l":181.08,"c":183.76,"v":526500},{"d":"2020-11-24","o":186.81,"h":193.19,"l":185.72,"c":192.67,"v":763000},{"d":"2020-11-25","o":191.79,"h":191.94,"l":188.48,"c":190.19,"v":670000},{"d":"2020-11-27","o":190.08,"h":191.5,"l":189.25,"c":190.75,"v":300300},{"d":"2020-11-30","o":188.35,"h":190.12,"l":184.74,"c":185.24,"v":1096700},{"d":"2020-12-01","o":189.51,"h":190.79,"l":187.93,"c":190.25,"v":773700},{"d":"2020-12-02","o":189.95,"h":193.86,"l":189.31,"c":193.44,"v":823000},{"d":"2020-12-03","o":193.08,"h":196.69,"l":192.85,"c":194.71,"v":722400},{"d":"2020-12-04","o":196.05,"h":198.16,"l":195.43,"c":196.28,"v":514200},{"d":"2020-12-07","o":195.14,"h":195.34,"l":192.56,"c":194.44,"v":810700},{"d":"2020-12-08","o":192.39,"h":193.7,"l":191.56,"c":192.51,"v":649000},{"d":"2020-12-09","o":194.02,"h":196.42,"l":191.81,"c":193.24,"v":690200},{"d":"2020-12-10","o":191.2,"h":193.12,"l":190.27,"c":192.85,"v":838500},{"d":"2020-12-11","o":190.38,"h":192.33,"l":189.48,"c":191.74,"v":539900},{"d":"2020-12-14","o":194.61,"h":194.61,"l":190.89,"c":190.99,"v":941800},{"d":"2020-12-15","o":193.09,"h":193.15,"l":189.64,"c":190.77,"v":678300},{"d":"2020-12-16","o":192.25,"h":192.68,"l":188.86,"c":189.74,"v":790700},{"d":"2020-12-17","o":190.2,"h":190.79,"l":188.17,"c":190.05,"v":686100},{"d":"2020-12-18","o":188.05,"h":190.32,"l":185.63,"c":186.94,"v":2279700},{"d":"2020-12-21","o":186.55,"h":187.77,"l":182.83,"c":186.76,"v":767800},{"d":"2020-12-22","o":187.24,"h":187.72,"l":184.44,"c":185.06,"v":591500},{"d":"2020-12-23","o":185.63,"h":189.69,"l":185.63,"c":188.54,"v":445000},{"d":"2020-12-24","o":188.98,"h":189.88,"l":186.95,"c":189.7,"v":212100},{"d":"2020-12-28","o":191.16,"h":193.07,"l":189.93,"c":189.98,"v":402700},{"d":"2020-12-29","o":190.97,"h":191.36,"l":188.84,"c":189.07,"v":408500},{"d":"2020-12-30","o":188.83,"h":192.5,"l":188.83,"c":191.35,"v":393700},{"d":"2020-12-31","o":191.21,"h":194.66,"l":191.13,"c":194.33,"v":422300},{"d":"2021-01-04","o":195.3,"h":195.9,"l":185.8,"c":188.11,"v":587800},{"d":"2021-01-05","o":188.11,"h":189.85,"l":185.71,"c":187.01,"v":560900},{"d":"2021-01-06","o":191.26,"h":199.94,"l":190.83,"c":197.74,"v":736400},{"d":"2021-01-07","o":200,"h":202.18,"l":199.41,"c":200.13,"v":585900},{"d":"2021-01-08","o":200.75,"h":201.64,"l":198.52,"c":201.55,"v":545400},{"d":"2021-01-11","o":199.22,"h":201.96,"l":199.11,"c":201.58,"v":855100},{"d":"2021-01-12","o":202.09,"h":206.15,"l":201.34,"c":204.55,"v":733300},{"d":"2021-01-13","o":204.56,"h":204.86,"l":201.5,"c":203.07,"v":462600},{"d":"2021-01-14","o":203.97,"h":207.28,"l":202.53,"c":206.95,"v":749600},{"d":"2021-01-15","o":204.63,"h":208.53,"l":203.43,"c":208.28,"v":665100},{"d":"2021-01-19","o":209.6,"h":213.73,"l":209.27,"c":212.99,"v":822600},{"d":"2021-01-20","o":213.74,"h":214.49,"l":211.39,"c":213.16,"v":536500},{"d":"2021-01-21","o":213.4,"h":214.5,"l":211.94,"c":211.94,"v":663000},{"d":"2021-01-22","o":210.4,"h":212.45,"l":210,"c":211.79,"v":447100},{"d":"2021-01-25","o":210.33,"h":213.47,"l":209.35,"c":211.61,"v":630600},{"d":"2021-01-26","o":213.23,"h":213.41,"l":210.34,"c":211.27,"v":551300},{"d":"2021-01-27","o":207.28,"h":209.96,"l":201.06,"c":201.46,"v":890900},{"d":"2021-01-28","o":204.47,"h":209.41,"l":199.31,"c":206.66,"v":771200},{"d":"2021-01-29","o":204.97,"h":204.97,"l":197.81,"c":197.87,"v":1012400},{"d":"2021-02-01","o":199.82,"h":201.06,"l":196.77,"c":200.84,"v":610000},{"d":"2021-02-02","o":203.63,"h":206.2,"l":202.74,"c":205.09,"v":518100},{"d":"2021-02-03","o":204.35,"h":205.3,"l":201.04,"c":201.86,"v":844300},{"d":"2021-02-04","o":202.47,"h":209.43,"l":202.27,"c":209.31,"v":478800},{"d":"2021-02-05","o":210.69,"h":213.29,"l":209.89,"c":211.06,"v":462300},{"d":"2021-02-08","o":211.31,"h":213.51,"l":210.94,"c":213.31,"v":392700},{"d":"2021-02-09","o":212.83,"h":215.45,"l":211.46,"c":214.66,"v":565100},{"d":"2021-02-10","o":215.23,"h":217.74,"l":213.74,"c":215.05,"v":746100},{"d":"2021-02-11","o":215,"h":215.91,"l":212.96,"c":214.7,"v":445000},{"d":"2021-02-12","o":214,"h":218.35,"l":213.79,"c":218.08,"v":412900},{"d":"2021-02-16","o":219.75,"h":221.37,"l":218.65,"c":220.19,"v":828600},{"d":"2021-02-17","o":219.16,"h":219.8,"l":216.3,"c":218.39,"v":401600},{"d":"2021-02-18","o":215.75,"h":217.3,"l":212.8,"c":214.2,"v":601500},{"d":"2021-02-19","o":215.75,"h":224.7,"l":214.31,"c":224.49,"v":1233600},{"d":"2021-02-22","o":223.46,"h":227.93,"l":222.14,"c":225.88,"v":872000},{"d":"2021-02-23","o":227.96,"h":227.96,"l":222.81,"c":226.5,"v":717300},{"d":"2021-02-24","o":226.25,"h":232.81,"l":225.21,"c":232.1,"v":641500},{"d":"2021-02-25","o":233.49,"h":233.91,"l":223.11,"c":223.94,"v":569900},{"d":"2021-02-26","o":224.1,"h":226.29,"l":220.38,"c":221.24,"v":886700},{"d":"2021-03-01","o":224.98,"h":230.73,"l":224.98,"c":229.08,"v":651300},{"d":"2021-03-02","o":228.27,"h":229.07,"l":225.79,"c":225.79,"v":753600},{"d":"2021-03-03","o":226.75,"h":228.26,"l":223.38,"c":223.69,"v":894000},{"d":"2021-03-04","o":221.91,"h":224.27,"l":213.38,"c":217.24,"v":946700},{"d":"2021-03-05","o":221.26,"h":223.3,"l":213.9,"c":222.3,"v":958600},{"d":"2021-03-08","o":225,"h":230,"l":223.48,"c":224.07,"v":854500},{"d":"2021-03-09","o":223.66,"h":227.04,"l":221.3,"c":223.5,"v":856100},{"d":"2021-03-10","o":225.75,"h":228.49,"l":224.47,"c":225.65,"v":1166500},{"d":"2021-03-11","o":224.94,"h":229.34,"l":222.25,"c":226.54,"v":993600},{"d":"2021-03-12","o":229.18,"h":229.42,"l":224.54,"c":225.49,"v":698500},{"d":"2021-03-15","o":226.13,"h":228.18,"l":221.83,"c":228.13,"v":972800},{"d":"2021-03-16","o":226.28,"h":227.62,"l":220.4,"c":221.12,"v":917800},{"d":"2021-03-17","o":221.76,"h":225.53,"l":220.31,"c":225.49,"v":939300},{"d":"2021-03-18","o":227.01,"h":236.44,"l":225.67,"c":226.9,"v":1623900},{"d":"2021-03-19","o":225.18,"h":230.34,"l":221.9,"c":228.43,"v":3287000},{"d":"2021-03-22","o":228.42,"h":230.08,"l":225.83,"c":229.18,"v":918000},{"d":"2021-03-23","o":227.79,"h":229.16,"l":220.82,"c":221.57,"v":768100},{"d":"2021-03-24","o":223.6,"h":228.38,"l":222.47,"c":222.47,"v":624700},{"d":"2021-03-25","o":222.53,"h":228.4,"l":219.18,"c":227.69,"v":678900},{"d":"2021-03-26","o":229.51,"h":232.66,"l":226.54,"c":232.58,"v":713900},{"d":"2021-03-29","o":229.85,"h":231.68,"l":226.11,"c":229.28,"v":574100},{"d":"2021-03-30","o":230.44,"h":233.86,"l":230.39,"c":232.8,"v":360100},{"d":"2021-03-31","o":232.53,"h":235.16,"l":231.69,"c":232.45,"v":627500},{"d":"2021-04-01","o":234.05,"h":235.55,"l":232.69,"c":235.41,"v":494700},{"d":"2021-04-05","o":238.45,"h":240.52,"l":235.97,"c":238.28,"v":551600},{"d":"2021-04-06","o":238.29,"h":239.65,"l":235.74,"c":236.43,"v":409800},{"d":"2021-04-07","o":237.11,"h":238.91,"l":235.15,"c":238.09,"v":373600},{"d":"2021-04-08","o":237.67,"h":238.2,"l":234.72,"c":237.06,"v":330500},{"d":"2021-04-09","o":239.32,"h":241.18,"l":237.9,"c":240.79,"v":434500},{"d":"2021-04-12","o":241.75,"h":246.39,"l":240.86,"c":245.67,"v":578500},{"d":"2021-04-13","o":244.44,"h":245.05,"l":240.99,"c":243.29,"v":626900},{"d":"2021-04-14","o":242.92,"h":248.63,"l":241.81,"c":246.93,"v":624200},{"d":"2021-04-15","o":248.04,"h":249.27,"l":244.77,"c":247.52,"v":560900},{"d":"2021-04-16","o":248.98,"h":249.22,"l":246.26,"c":248.77,"v":547300},{"d":"2021-04-19","o":248.7,"h":249.67,"l":246.03,"c":246.71,"v":422400},{"d":"2021-04-20","o":245.02,"h":245.65,"l":240.36,"c":242.38,"v":654400},{"d":"2021-04-21","o":240.95,"h":247.6,"l":240.43,"c":247.33,"v":441000},{"d":"2021-04-22","o":247.54,"h":247.54,"l":242.18,"c":242.9,"v":479100},{"d":"2021-04-23","o":243.85,"h":250,"l":242.65,"c":249.14,"v":503000},{"d":"2021-04-26","o":249.63,"h":251.26,"l":247.17,"c":247.5,"v":602600},{"d":"2021-04-27","o":250.99,"h":259.64,"l":250.99,"c":256.53,"v":774000},{"d":"2021-04-28","o":256.41,"h":257.72,"l":254.76,"c":256.62,"v":500500},{"d":"2021-04-29","o":260,"h":261.84,"l":257.53,"c":260.84,"v":611100},{"d":"2021-04-30","o":259.7,"h":260.78,"l":256.27,"c":258.4,"v":818000},{"d":"2021-05-03","o":261.23,"h":261.74,"l":256.93,"c":257.85,"v":748100},{"d":"2021-05-04","o":256.03,"h":258.38,"l":252.08,"c":257.53,"v":745000},{"d":"2021-05-05","o":259.96,"h":262.9,"l":257.19,"c":261.25,"v":471800},{"d":"2021-05-06","o":261.3,"h":263.74,"l":258.48,"c":263.6,"v":492500},{"d":"2021-05-07","o":259.73,"h":266.41,"l":258.86,"c":265.65,"v":495900},{"d":"2021-05-10","o":266.48,"h":269.29,"l":264.06,"c":264.1,"v":410500},{"d":"2021-05-11","o":260.09,"h":261.7,"l":255.02,"c":258.15,"v":639900},{"d":"2021-05-12","o":258.99,"h":261.45,"l":249.61,"c":250.84,"v":779500},{"d":"2021-05-13","o":249.6,"h":256.06,"l":249.6,"c":253.92,"v":664400},{"d":"2021-05-14","o":254.96,"h":260.22,"l":252.99,"c":258.34,"v":509600},{"d":"2021-05-17","o":256.76,"h":258.63,"l":254.07,"c":257.15,"v":512500},{"d":"2021-05-18","o":257.42,"h":259.05,"l":252.5,"c":252.78,"v":746800},{"d":"2021-05-19","o":248.24,"h":252.41,"l":247.31,"c":252.26,"v":609000},{"d":"2021-05-20","o":252.63,"h":255.24,"l":250.72,"c":252.74,"v":477700},{"d":"2021-05-21","o":253.38,"h":256.89,"l":253.38,"c":254.27,"v":715400},{"d":"2021-05-24","o":255.81,"h":256.48,"l":253.51,"c":254.71,"v":441800},{"d":"2021-05-25","o":256.19,"h":258.98,"l":253.49,"c":253.5,"v":844500},{"d":"2021-05-26","o":254.98,"h":257.39,"l":252.29,"c":255.73,"v":655100},{"d":"2021-05-27","o":258.64,"h":260.96,"l":256.84,"c":260.3,"v":1849900},{"d":"2021-05-28","o":261.31,"h":261.5,"l":256.9,"c":259.84,"v":625300},{"d":"2021-06-01","o":263.16,"h":263.79,"l":260.41,"c":262.28,"v":599200},{"d":"2021-06-02","o":262.28,"h":263.06,"l":259.13,"c":262.69,"v":463600},{"d":"2021-06-03","o":261.83,"h":266.45,"l":260.97,"c":263.82,"v":514300},{"d":"2021-06-04","o":263.65,"h":265.57,"l":261.37,"c":265.41,"v":377700},{"d":"2021-06-07","o":266.82,"h":266.82,"l":264.36,"c":264.86,"v":414900},{"d":"2021-06-08","o":263.53,"h":265.08,"l":260.31,"c":263.91,"v":462400},{"d":"2021-06-09","o":262.26,"h":263.19,"l":260.31,"c":260.72,"v":649600},{"d":"2021-06-10","o":263.31,"h":264.39,"l":256.85,"c":257.32,"v":496900},{"d":"2021-06-11","o":258.12,"h":259.07,"l":257.27,"c":258.56,"v":560100},{"d":"2021-06-14","o":258.26,"h":258.5,"l":253.27,"c":254.62,"v":903100},{"d":"2021-06-15","o":254.01,"h":256.89,"l":252.14,"c":254.92,"v":711500},{"d":"2021-06-16","o":254.15,"h":255.23,"l":249.25,"c":253.61,"v":958100},{"d":"2021-06-17","o":254.65,"h":254.65,"l":243.46,"c":244.96,"v":839300},{"d":"2021-06-18","o":240.28,"h":240.71,"l":236.35,"c":236.66,"v":1336300},{"d":"2021-06-21","o":239.27,"h":242.28,"l":238.73,"c":241.35,"v":632400},{"d":"2021-06-22","o":241.43,"h":244.74,"l":239.13,"c":242.97,"v":906800},{"d":"2021-06-23","o":242.99,"h":244.49,"l":241.33,"c":243.07,"v":629200},{"d":"2021-06-24","o":245.36,"h":246,"l":242.41,"c":245.44,"v":572100},{"d":"2021-06-25","o":246.76,"h":249.89,"l":246.08,"c":248.64,"v":2011000},{"d":"2021-06-28","o":247.78,"h":248.33,"l":245.44,"c":246.57,"v":613000},{"d":"2021-06-29","o":248.75,"h":250.29,"l":247.31,"c":248.19,"v":584900},{"d":"2021-06-30","o":247.26,"h":249.78,"l":247.06,"c":248.88,"v":590300},{"d":"2021-07-01","o":250.37,"h":252.2,"l":249.05,"c":250.99,"v":537200},{"d":"2021-07-02","o":250.54,"h":251.65,"l":250.07,"c":250.92,"v":372200},{"d":"2021-07-06","o":250.02,"h":250.66,"l":246,"c":247.19,"v":457600},{"d":"2021-07-07","o":245.05,"h":249.13,"l":245.05,"c":248.93,"v":517500},{"d":"2021-07-08","o":245.07,"h":246.82,"l":240.42,"c":241.33,"v":672700},{"d":"2021-07-09","o":245.53,"h":249.06,"l":244.21,"c":248.95,"v":564500},{"d":"2021-07-12","o":246.73,"h":252.17,"l":246.64,"c":251.65,"v":443200},{"d":"2021-07-13","o":251.57,"h":251.98,"l":248.64,"c":249.6,"v":395300},{"d":"2021-07-14","o":249.26,"h":251.32,"l":245.04,"c":246.85,"v":422800},{"d":"2021-07-15","o":244.83,"h":250.83,"l":244.68,"c":248.86,"v":452100},{"d":"2021-07-16","o":249.63,"h":250.12,"l":246.66,"c":246.78,"v":486300},{"d":"2021-07-19","o":241.95,"h":242.23,"l":236.55,"c":238.11,"v":478000},{"d":"2021-07-20","o":237.89,"h":247.37,"l":237.89,"c":245.82,"v":486700},{"d":"2021-07-21","o":248.46,"h":252.78,"l":247.71,"c":251.12,"v":475300},{"d":"2021-07-22","o":250.14,"h":250.52,"l":246.7,"c":246.88,"v":457700},{"d":"2021-07-23","o":248.2,"h":250.69,"l":247.84,"c":248.89,"v":445000},{"d":"2021-07-26","o":249.49,"h":252.44,"l":248.53,"c":251.15,"v":368700},{"d":"2021-07-27","o":241.74,"h":252.31,"l":241.74,"c":249.55,"v":714200},{"d":"2021-07-28","o":251.55,"h":254.27,"l":248.89,"c":252.06,"v":532300},{"d":"2021-07-29","o":254.82,"h":260.05,"l":253.29,"c":259.21,"v":556700},{"d":"2021-07-30","o":258.51,"h":261.92,"l":257.35,"c":257.56,"v":457100},{"d":"2021-08-02","o":259.62,"h":263.15,"l":257.88,"c":258.42,"v":444100},{"d":"2021-08-03","o":259.05,"h":260.54,"l":254.61,"c":259.87,"v":380700},{"d":"2021-08-04","o":257.33,"h":260.03,"l":255.29,"c":255.56,"v":339700},{"d":"2021-08-05","o":257.67,"h":261.7,"l":256.52,"c":261.69,"v":370700},{"d":"2021-08-06","o":263.38,"h":266.43,"l":262.45,"c":265.59,"v":379800},{"d":"2021-08-09","o":264.93,"h":267.04,"l":262.53,"c":265.61,"v":289700},{"d":"2021-08-10","o":266.12,"h":270.39,"l":264.43,"c":268.43,"v":354100},{"d":"2021-08-11","o":268.45,"h":272.94,"l":267.73,"c":271.32,"v":546400},{"d":"2021-08-12","o":269.8,"h":273.18,"l":269.61,"c":272.8,"v":345800},{"d":"2021-08-13","o":272.81,"h":273.59,"l":270.45,"c":272.17,"v":300400},{"d":"2021-08-16","o":270.84,"h":272.41,"l":268.45,"c":271.26,"v":321700},{"d":"2021-08-17","o":268.97,"h":270.86,"l":265.69,"c":268.73,"v":397600},{"d":"2021-08-18","o":267.44,"h":269.25,"l":263.66,"c":264.02,"v":413000},{"d":"2021-08-19","o":260.07,"h":264.42,"l":258.67,"c":260.36,"v":467000},{"d":"2021-08-20","o":260.61,"h":263.67,"l":259.72,"c":261.6,"v":511400},{"d":"2021-08-23","o":263.08,"h":266.33,"l":262,"c":265.02,"v":471500},{"d":"2021-08-24","o":265.57,"h":268.72,"l":265.3,"c":268.14,"v":282500},{"d":"2021-08-25","o":269.22,"h":274.22,"l":268.48,"c":272.68,"v":309500},{"d":"2021-08-26","o":273.34,"h":273.34,"l":269.99,"c":270.02,"v":355800},{"d":"2021-08-27","o":270.87,"h":276.59,"l":270.54,"c":276.42,"v":578500},{"d":"2021-08-30","o":277.63,"h":277.95,"l":272.71,"c":272.78,"v":286600},{"d":"2021-08-31","o":272.97,"h":274.5,"l":271.43,"c":272.91,"v":609600},{"d":"2021-09-01","o":272.45,"h":273.17,"l":268.58,"c":272.28,"v":439900},{"d":"2021-09-02","o":273.59,"h":274.64,"l":272.29,"c":273.94,"v":345900},{"d":"2021-09-03","o":272.98,"h":275,"l":271.44,"c":272.35,"v":388200},{"d":"2021-09-07","o":271.97,"h":274.11,"l":269.81,"c":269.84,"v":374900},{"d":"2021-09-08","o":269.65,"h":271,"l":267.33,"c":269.1,"v":334400},{"d":"2021-09-09","o":269.01,"h":273.23,"l":268.5,"c":269.55,"v":351400},{"d":"2021-09-10","o":272.22,"h":272.22,"l":266.65,"c":266.73,"v":370900},{"d":"2021-09-13","o":270.01,"h":270.52,"l":266.97,"c":269.59,"v":372600},{"d":"2021-09-14","o":269.94,"h":271.33,"l":265.84,"c":266.58,"v":432900},{"d":"2021-09-15","o":267.04,"h":273.07,"l":266,"c":271.27,"v":540200},{"d":"2021-09-16","o":272.28,"h":273.65,"l":268.72,"c":271.25,"v":390300},{"d":"2021-09-17","o":270.48,"h":273.71,"l":267.7,"c":269.55,"v":1194200},{"d":"2021-09-20","o":262.53,"h":262.53,"l":251.49,"c":256.31,"v":810000},{"d":"2021-09-21","o":258.69,"h":258.74,"l":252.2,"c":253.5,"v":519200},{"d":"2021-09-22","o":257.2,"h":260.75,"l":255.87,"c":259.13,"v":442900},{"d":"2021-09-23","o":261.95,"h":270.23,"l":261.91,"c":267.75,"v":425500},{"d":"2021-09-24","o":267.3,"h":272.18,"l":267.25,"c":271.4,"v":385400},{"d":"2021-09-27","o":272.18,"h":278.46,"l":272.18,"c":277.6,"v":493900},{"d":"2021-09-28","o":276.94,"h":279,"l":270.79,"c":271.15,"v":509000},{"d":"2021-09-29","o":272.14,"h":273.17,"l":269.56,"c":270.71,"v":331400},{"d":"2021-09-30","o":272.54,"h":273.26,"l":263.98,"c":264.12,"v":581300},{"d":"2021-10-01","o":265.52,"h":270.43,"l":262.89,"c":268.53,"v":484200},{"d":"2021-10-04","o":266.82,"h":271.8,"l":263.45,"c":264.89,"v":444600},{"d":"2021-10-05","o":266.87,"h":274.02,"l":266.04,"c":272.93,"v":494800},{"d":"2021-10-06","o":268.87,"h":273.84,"l":267.03,"c":273.19,"v":477000},{"d":"2021-10-07","o":275.73,"h":280.89,"l":275.73,"c":276.35,"v":512100},{"d":"2021-10-08","o":276.6,"h":281.67,"l":275.55,"c":279.1,"v":380900},{"d":"2021-10-11","o":278.83,"h":284.09,"l":277.18,"c":277.23,"v":400300},{"d":"2021-10-12","o":277.98,"h":280.79,"l":274.58,"c":279.49,"v":397700},{"d":"2021-10-13","o":279.35,"h":279.74,"l":272.98,"c":278.35,"v":356400},{"d":"2021-10-14","o":282.15,"h":285.94,"l":280.15,"c":285.83,"v":456400},{"d":"2021-10-15","o":289.43,"h":292.3,"l":287.48,"c":289.87,"v":466000},{"d":"2021-10-18","o":289.24,"h":290.6,"l":286.9,"c":289.01,"v":343200},{"d":"2021-10-19","o":290.85,"h":293.75,"l":289.5,"c":293.18,"v":304300},{"d":"2021-10-20","o":292.11,"h":297.38,"l":291.41,"c":296.73,"v":322500},{"d":"2021-10-21","o":296.2,"h":298,"l":294.77,"c":296.11,"v":346200},{"d":"2021-10-22","o":296.62,"h":298.94,"l":295.32,"c":298.2,"v":607000},{"d":"2021-10-25","o":299.3,"h":300.58,"l":297.11,"c":298,"v":451100},{"d":"2021-10-26","o":299.76,"h":301,"l":297.31,"c":297.31,"v":480300},{"d":"2021-10-27","o":305,"h":307.55,"l":295.5,"c":296.32,"v":595900},{"d":"2021-10-28","o":297.88,"h":303.61,"l":297.88,"c":303.53,"v":559500},{"d":"2021-10-29","o":302.64,"h":306.26,"l":300.66,"c":302.13,"v":533300},{"d":"2021-11-01","o":303.48,"h":305.97,"l":301.59,"c":305.77,"v":381700},{"d":"2021-11-02","o":306,"h":309.99,"l":305.76,"c":307.87,"v":572000},{"d":"2021-11-03","o":305.84,"h":311.18,"l":305.84,"c":310.24,"v":386800},{"d":"2021-11-04","o":309.7,"h":309.98,"l":303.71,"c":306.69,"v":439600},{"d":"2021-11-05","o":308.3,"h":310.26,"l":304.88,"c":305.24,"v":402800},{"d":"2021-11-08","o":307.15,"h":309.1,"l":305.73,"c":306.93,"v":395200},{"d":"2021-11-09","o":305.12,"h":306.89,"l":302.55,"c":305.2,"v":496700},{"d":"2021-11-10","o":303.49,"h":308.25,"l":302.2,"c":304.83,"v":395700},{"d":"2021-11-11","o":304.35,"h":308.12,"l":303.54,"c":306.11,"v":346000},{"d":"2021-11-12","o":305.98,"h":309.06,"l":304.2,"c":308.53,"v":328100},{"d":"2021-11-15","o":308.85,"h":310.55,"l":306.83,"c":307.68,"v":376900},{"d":"2021-11-16","o":308.08,"h":312.15,"l":305.6,"c":308.68,"v":456500},{"d":"2021-11-17","o":308,"h":308.55,"l":301.58,"c":302.41,"v":565300},{"d":"2021-11-18","o":304.1,"h":305.46,"l":300.23,"c":303.17,"v":414800},{"d":"2021-11-19","o":300.05,"h":301.93,"l":295.09,"c":299.55,"v":781000},{"d":"2021-11-22","o":303.22,"h":306.41,"l":299.07,"c":301.31,"v":580000},{"d":"2021-11-23","o":301.35,"h":304.63,"l":299.72,"c":303.97,"v":513600},{"d":"2021-11-24","o":301.53,"h":303.77,"l":299.18,"c":302.46,"v":435100},{"d":"2021-11-26","o":291.75,"h":294.97,"l":285.51,"c":291.74,"v":499200},{"d":"2021-11-29","o":297.65,"h":297.65,"l":288.41,"c":293.71,"v":574000},{"d":"2021-11-30","o":289.02,"h":291.65,"l":285.3,"c":289.6,"v":2654100},{"d":"2021-12-01","o":296.45,"h":299.36,"l":284.72,"c":284.94,"v":827100},{"d":"2021-12-02","o":287.7,"h":297.28,"l":286.2,"c":295.78,"v":549000},{"d":"2021-12-03","o":297.2,"h":297.57,"l":286.39,"c":290.2,"v":656000},{"d":"2021-12-06","o":293.84,"h":296.3,"l":290.92,"c":293.64,"v":591900},{"d":"2021-12-07","o":298.56,"h":303.17,"l":297.94,"c":301.58,"v":468200},{"d":"2021-12-08","o":301.05,"h":304.38,"l":298.76,"c":300.58,"v":548300},{"d":"2021-12-09","o":298.82,"h":300.23,"l":296.49,"c":297.35,"v":445600},{"d":"2021-12-10","o":299.49,"h":299.94,"l":293.37,"c":297.81,"v":637400},{"d":"2021-12-13","o":297.37,"h":297.37,"l":291.29,"c":292.84,"v":589700},{"d":"2021-12-14","o":292.01,"h":296.13,"l":291.2,"c":292.24,"v":840400},{"d":"2021-12-15","o":293.48,"h":298.3,"l":290.14,"c":298.24,"v":545600},{"d":"2021-12-16","o":302.32,"h":305.5,"l":298.74,"c":300.23,"v":609500},{"d":"2021-12-17","o":298.87,"h":299.71,"l":292.2,"c":294.63,"v":1524500},{"d":"2021-12-20","o":290.45,"h":290.45,"l":278.69,"c":283.82,"v":613700},{"d":"2021-12-21","o":287.81,"h":295.63,"l":287.71,"c":294.5,"v":541800},{"d":"2021-12-22","o":294.8,"h":299.66,"l":293.99,"c":298.69,"v":371900},{"d":"2021-12-23","o":299.84,"h":304.13,"l":299.84,"c":302.28,"v":345900},{"d":"2021-12-27","o":304.45,"h":307.74,"l":302.74,"c":307.39,"v":332500},{"d":"2021-12-28","o":305.39,"h":310,"l":305.38,"c":305.67,"v":547400},{"d":"2021-12-29","o":305.69,"h":308.54,"l":304.33,"c":305.41,"v":333800},{"d":"2021-12-30","o":306.3,"h":307.61,"l":301.62,"c":301.97,"v":251400},{"d":"2021-12-31","o":301.08,"h":303.81,"l":301.08,"c":301.66,"v":282600},{"d":"2022-01-03","o":303.68,"h":306.34,"l":302.42,"c":304.26,"v":390500},{"d":"2022-01-04","o":308.54,"h":319.47,"l":306.23,"c":318.08,"v":819500},{"d":"2022-01-05","o":323.2,"h":323.35,"l":314.51,"c":314.94,"v":736100},{"d":"2022-01-06","o":317.7,"h":320.08,"l":314.06,"c":319.2,"v":512800},{"d":"2022-01-07","o":319.47,"h":320.2,"l":316.27,"c":319.33,"v":587300},{"d":"2022-01-10","o":321,"h":321,"l":312.13,"c":318.65,"v":651100},{"d":"2022-01-11","o":319.89,"h":326.46,"l":316.69,"c":326.03,"v":488200},{"d":"2022-01-12","o":326.85,"h":330.42,"l":324.72,"c":328.2,"v":453300},{"d":"2022-01-13","o":328.89,"h":332.37,"l":326.28,"c":327.32,"v":500300},{"d":"2022-01-14","o":320.57,"h":328.72,"l":319.94,"c":328.58,"v":589100},{"d":"2022-01-18","o":324.34,"h":324.56,"l":315.71,"c":319.2,"v":515300},{"d":"2022-01-19","o":321.51,"h":321.51,"l":310.8,"c":311.83,"v":611800},{"d":"2022-01-20","o":313.42,"h":318.56,"l":308.96,"c":309.4,"v":403600},{"d":"2022-01-21","o":307.9,"h":307.9,"l":298.56,"c":299.38,"v":879700},{"d":"2022-01-24","o":290.88,"h":301.61,"l":283.81,"c":300.96,"v":839600},{"d":"2022-01-25","o":294.71,"h":302,"l":289.14,"c":298.53,"v":620300},{"d":"2022-01-26","o":304.57,"h":307.8,"l":294.4,"c":298.79,"v":929400},{"d":"2022-01-27","o":300.01,"h":317.43,"l":298.87,"c":303.71,"v":1051300},{"d":"2022-01-28","o":300.79,"h":300.99,"l":287.34,"c":298.09,"v":922600},{"d":"2022-01-31","o":296.63,"h":305.31,"l":295.31,"c":304.31,"v":1083900},{"d":"2022-02-01","o":306.15,"h":308.89,"l":300.57,"c":308.1,"v":1098100},{"d":"2022-02-02","o":308.88,"h":313.77,"l":307.17,"c":313.21,"v":664900},{"d":"2022-02-03","o":309.18,"h":311.48,"l":303.79,"c":304.25,"v":645000},{"d":"2022-02-04","o":304.41,"h":310.89,"l":303.18,"c":308.1,"v":796100},{"d":"2022-02-07","o":307.95,"h":314.48,"l":306.93,"c":311.91,"v":821100},{"d":"2022-02-08","o":313.95,"h":315.92,"l":312.74,"c":315.32,"v":702800},{"d":"2022-02-09","o":319.19,"h":322.68,"l":317.58,"c":319.16,"v":656000},{"d":"2022-02-10","o":314.77,"h":323.97,"l":313.59,"c":315.9,"v":840300},{"d":"2022-02-11","o":315.2,"h":318.16,"l":302.26,"c":304,"v":756200},{"d":"2022-02-14","o":304.31,"h":307.27,"l":296.1,"c":300.95,"v":794400},{"d":"2022-02-15","o":304.61,"h":310.46,"l":302.86,"c":308.49,"v":745600},{"d":"2022-02-16","o":305.87,"h":313.75,"l":305.87,"c":312.11,"v":584700},{"d":"2022-02-17","o":307.17,"h":309.26,"l":298.74,"c":299.4,"v":470400},{"d":"2022-02-18","o":298.35,"h":304.55,"l":298.35,"c":300.56,"v":640300},{"d":"2022-02-22","o":299.47,"h":302.03,"l":294.19,"c":297.4,"v":556100},{"d":"2022-02-23","o":300.47,"h":302.14,"l":291.28,"c":291.56,"v":706300},{"d":"2022-02-24","o":282.17,"h":290.16,"l":278.91,"c":289.36,"v":911300},{"d":"2022-02-25","o":291.1,"h":303.47,"l":290.95,"c":302.77,"v":744900},{"d":"2022-02-28","o":293.45,"h":303.14,"l":292.32,"c":299.79,"v":776300},{"d":"2022-03-01","o":294.45,"h":296.2,"l":277.43,"c":279.07,"v":1009200},{"d":"2022-03-02","o":281.84,"h":293.43,"l":281.84,"c":289.9,"v":651100},{"d":"2022-03-03","o":290.05,"h":292.47,"l":285.95,"c":290.4,"v":513000},{"d":"2022-03-04","o":282.86,"h":284.99,"l":276.6,"c":281.49,"v":660500},{"d":"2022-03-07","o":278.43,"h":279.16,"l":264.69,"c":264.92,"v":808800},{"d":"2022-03-08","o":267.03,"h":271.15,"l":258.17,"c":261.39,"v":1056100},{"d":"2022-03-09","o":273.32,"h":279.21,"l":272.52,"c":274.52,"v":625600},{"d":"2022-03-10","o":268.73,"h":273.87,"l":267.92,"c":272.54,"v":520800},{"d":"2022-03-11","o":276.71,"h":277.91,"l":271.67,"c":271.87,"v":451400},{"d":"2022-03-14","o":276.72,"h":279.48,"l":272.11,"c":273.6,"v":492300},{"d":"2022-03-15","o":276.49,"h":279.85,"l":274.28,"c":279.59,"v":578300},{"d":"2022-03-16","o":284.1,"h":296.31,"l":284.1,"c":294.47,"v":838000},{"d":"2022-03-17","o":290.58,"h":299.9,"l":289.73,"c":299.9,"v":616600},{"d":"2022-03-18","o":299.77,"h":301.52,"l":293.41,"c":300.82,"v":1157300},{"d":"2022-03-21","o":302.35,"h":304.29,"l":296.3,"c":298.85,"v":536800},{"d":"2022-03-22","o":302.78,"h":308.21,"l":301.49,"c":307.48,"v":603700},{"d":"2022-03-23","o":305.1,"h":309.19,"l":302.36,"c":303.16,"v":494500},{"d":"2022-03-24","o":304.54,"h":311.78,"l":302.11,"c":311.72,"v":663600},{"d":"2022-03-25","o":312.36,"h":316.18,"l":310.85,"c":314.63,"v":706700},{"d":"2022-03-28","o":314.78,"h":314.97,"l":307.95,"c":311.1,"v":672000},{"d":"2022-03-29","o":317.28,"h":318.49,"l":310.39,"c":312.22,"v":551600},{"d":"2022-03-30","o":312.22,"h":312.42,"l":309.08,"c":310.6,"v":431400},{"d":"2022-03-31","o":309.25,"h":311.53,"l":300.36,"c":300.36,"v":751000},{"d":"2022-04-01","o":303.51,"h":305.38,"l":295.42,"c":297.41,"v":609400},{"d":"2022-04-04","o":298.6,"h":303.53,"l":294.52,"c":297.53,"v":571000},{"d":"2022-04-05","o":296.33,"h":300.8,"l":295.63,"c":298.54,"v":618100},{"d":"2022-04-06","o":292.02,"h":295.38,"l":290.91,"c":292.26,"v":732400},{"d":"2022-04-07","o":291.09,"h":293.58,"l":284.98,"c":289.3,"v":626800},{"d":"2022-04-08","o":289.32,"h":295.17,"l":287.42,"c":293.04,"v":461300},{"d":"2022-04-11","o":293.76,"h":297.9,"l":290.51,"c":290.76,"v":417700},{"d":"2022-04-12","o":290.26,"h":295.18,"l":286.9,"c":287.94,"v":595000},{"d":"2022-04-13","o":285.74,"h":293.09,"l":285.74,"c":292.74,"v":395300},{"d":"2022-04-14","o":292.94,"h":296.07,"l":290.54,"c":290.73,"v":424800},{"d":"2022-04-18","o":288.7,"h":291.42,"l":286.33,"c":290.4,"v":534300},{"d":"2022-04-19","o":292.67,"h":298.61,"l":291.63,"c":297.63,"v":540500},{"d":"2022-04-20","o":300.26,"h":303.96,"l":299.6,"c":300.84,"v":553900},{"d":"2022-04-21","o":305,"h":305.62,"l":290.63,"c":291.71,"v":571400},{"d":"2022-04-22","o":289.87,"h":291.19,"l":279.84,"c":280.08,"v":723800},{"d":"2022-04-25","o":276.61,"h":282.21,"l":272.03,"c":280.96,"v":823900},{"d":"2022-04-26","o":270,"h":279.88,"l":263.56,"c":264.55,"v":1268700},{"d":"2022-04-27","o":264.01,"h":269.83,"l":263.27,"c":266.21,"v":684400},{"d":"2022-04-28","o":268.66,"h":274.5,"l":265.24,"c":272.91,"v":596900},{"d":"2022-04-29","o":271.23,"h":275.14,"l":264.57,"c":265.49,"v":771200},{"d":"2022-05-02","o":267.31,"h":269.45,"l":263.18,"c":268.81,"v":727200},{"d":"2022-05-03","o":270.55,"h":274.9,"l":268.79,"c":272.09,"v":518800},{"d":"2022-05-04","o":271.8,"h":284.27,"l":269.69,"c":283.52,"v":737100},{"d":"2022-05-05","o":279.23,"h":280.87,"l":267.83,"c":270.7,"v":602200},{"d":"2022-05-06","o":268.37,"h":270.63,"l":262.17,"c":266.6,"v":665800},{"d":"2022-05-09","o":262.05,"h":265.1,"l":257.39,"c":259.64,"v":782300},{"d":"2022-05-10","o":263.14,"h":266.18,"l":253.9,"c":259.39,"v":901000},{"d":"2022-05-11","o":258.96,"h":266.37,"l":255.66,"c":256.41,"v":717400},{"d":"2022-05-12","o":253.18,"h":257.27,"l":246.03,"c":250.97,"v":888800},{"d":"2022-05-13","o":255,"h":262.69,"l":254.95,"c":261.61,"v":719200},{"d":"2022-05-16","o":260.31,"h":263.79,"l":256.78,"c":260.56,"v":537400},{"d":"2022-05-17","o":267.04,"h":269.62,"l":264.42,"c":269.05,"v":566500},{"d":"2022-05-18","o":265,"h":266.68,"l":259.09,"c":259.92,"v":622800},{"d":"2022-05-19","o":255.03,"h":261.01,"l":253.2,"c":253.92,"v":730000},{"d":"2022-05-20","o":257.23,"h":259.21,"l":248.78,"c":256.01,"v":717300},{"d":"2022-05-23","o":262.3,"h":265.13,"l":259.5,"c":263.04,"v":519100},{"d":"2022-05-24","o":260.74,"h":261.67,"l":253.17,"c":260.63,"v":574700},{"d":"2022-05-25","o":259.2,"h":266.8,"l":259.2,"c":265.25,"v":581300},{"d":"2022-05-26","o":268.47,"h":275.34,"l":268.47,"c":274.33,"v":592000},{"d":"2022-05-27","o":275.23,"h":280.14,"l":274.89,"c":278.49,"v":660300},{"d":"2022-05-31","o":275.54,"h":279.14,"l":272.98,"c":276.27,"v":1919600},{"d":"2022-06-01","o":276.04,"h":277.45,"l":267.24,"c":270.44,"v":515500},{"d":"2022-06-02","o":271.03,"h":275.77,"l":268.17,"c":275.61,"v":412800},{"d":"2022-06-03","o":272.06,"h":274.58,"l":271.04,"c":271.35,"v":400900},{"d":"2022-06-06","o":274.01,"h":277.3,"l":272.18,"c":274.28,"v":359400},{"d":"2022-06-07","o":271.56,"h":277.27,"l":269.82,"c":277.06,"v":446200},{"d":"2022-06-08","o":274.07,"h":276.43,"l":271.65,"c":272.16,"v":369800},{"d":"2022-06-09","o":271.99,"h":272.48,"l":265.56,"c":265.7,"v":469700},{"d":"2022-06-10","o":259.28,"h":259.99,"l":251.55,"c":251.58,"v":471500},{"d":"2022-06-13","o":243.03,"h":245.31,"l":238.61,"c":240.4,"v":580600},{"d":"2022-06-14","o":242.02,"h":245.22,"l":240.74,"c":243.07,"v":631400},{"d":"2022-06-15","o":246.18,"h":250.54,"l":241.63,"c":246.48,"v":534600},{"d":"2022-06-16","o":237.68,"h":238.77,"l":233.58,"c":235.6,"v":635100},{"d":"2022-06-17","o":237.68,"h":239.27,"l":233.16,"c":235.1,"v":1066600},{"d":"2022-06-21","o":242.43,"h":243.32,"l":239.23,"c":242.6,"v":579700},{"d":"2022-06-22","o":238.5,"h":242.63,"l":237.86,"c":241.11,"v":541200},{"d":"2022-06-23","o":241.71,"h":242.53,"l":235.07,"c":239.56,"v":479000},{"d":"2022-06-24","o":237.78,"h":249.36,"l":237.78,"c":249.29,"v":954700},{"d":"2022-06-27","o":251,"h":251.65,"l":246.01,"c":247.23,"v":637700},{"d":"2022-06-28","o":250.66,"h":252.78,"l":243.64,"c":243.76,"v":628700},{"d":"2022-06-29","o":244.13,"h":244.22,"l":239.36,"c":240,"v":1000100},{"d":"2022-06-30","o":235,"h":241.22,"l":231.54,"c":237.68,"v":859700},{"d":"2022-07-01","o":236.37,"h":241.15,"l":233.99,"c":237.97,"v":563100},{"d":"2022-07-05","o":231.63,"h":235.41,"l":228.83,"c":235.31,"v":779200},{"d":"2022-07-06","o":234.2,"h":237.22,"l":230.17,"c":233.57,"v":780200},{"d":"2022-07-07","o":236.89,"h":238.86,"l":233.82,"c":238.27,"v":483800},{"d":"2022-07-08","o":238.98,"h":239.2,"l":233.98,"c":236.53,"v":494700},{"d":"2022-07-11","o":234.32,"h":235.21,"l":230.94,"c":231.4,"v":584300},{"d":"2022-07-12","o":229.12,"h":235.19,"l":229.12,"c":231.65,"v":580200},{"d":"2022-07-13","o":228.34,"h":229.83,"l":223.49,"c":228.03,"v":557700},{"d":"2022-07-14","o":222.46,"h":223.98,"l":219.99,"c":223.12,"v":718900},{"d":"2022-07-15","o":227.6,"h":231.45,"l":222.43,"c":230.33,"v":586000},{"d":"2022-07-18","o":234.38,"h":236.13,"l":228.89,"c":230.18,"v":464000},{"d":"2022-07-19","o":233.83,"h":238.98,"l":233.83,"c":238.08,"v":642100},{"d":"2022-07-20","o":237.32,"h":242.26,"l":235.74,"c":242.03,"v":506100},{"d":"2022-07-21","o":241.37,"h":245.55,"l":238.78,"c":245.34,"v":601200},{"d":"2022-07-22","o":246.85,"h":248.68,"l":242.56,"c":245.06,"v":559200},{"d":"2022-07-25","o":247.11,"h":248.04,"l":244.78,"c":246.04,"v":635800},{"d":"2022-07-26","o":244.03,"h":245.05,"l":239.35,"c":241.58,"v":778500},{"d":"2022-07-27","o":246.74,"h":257.63,"l":245.78,"c":256.52,"v":1007600},{"d":"2022-07-28","o":257.52,"h":263.96,"l":252.98,"c":262.59,"v":921900},{"d":"2022-07-29","o":262.77,"h":271.71,"l":262.77,"c":269.92,"v":842700},{"d":"2022-08-01","o":266.74,"h":270.2,"l":265.22,"c":266.56,"v":549800},{"d":"2022-08-02","o":264.12,"h":269.79,"l":263.89,"c":264.11,"v":747800},{"d":"2022-08-03","o":266.93,"h":271.99,"l":265.45,"c":270.06,"v":590100},{"d":"2022-08-04","o":269.3,"h":272.5,"l":269,"c":270.48,"v":498900},{"d":"2022-08-05","o":267.25,"h":274.01,"l":267.25,"c":269.06,"v":604200},{"d":"2022-08-08","o":271.32,"h":273.15,"l":269.73,"c":270.17,"v":477500},{"d":"2022-08-09","o":269.7,"h":272.75,"l":269.07,"c":271.37,"v":409000},{"d":"2022-08-10","o":277.71,"h":281.09,"l":276.88,"c":280.9,"v":627200},{"d":"2022-08-11","o":285,"h":286.44,"l":282.28,"c":283.32,"v":645700},{"d":"2022-08-12","o":284.53,"h":289.24,"l":282.5,"c":289.17,"v":674900},{"d":"2022-08-15","o":286.22,"h":288.12,"l":284.84,"c":286.34,"v":355300},{"d":"2022-08-16","o":286.06,"h":290.24,"l":285.3,"c":289.06,"v":440200},{"d":"2022-08-17","o":284.69,"h":289.49,"l":284.69,"c":288.15,"v":423000},{"d":"2022-08-18","o":288.63,"h":292.99,"l":287.62,"c":291.83,"v":404100},{"d":"2022-08-19","o":288.27,"h":290.08,"l":283.73,"c":284.74,"v":446100},{"d":"2022-08-22","o":279.12,"h":280.17,"l":276.41,"c":276.99,"v":413200},{"d":"2022-08-23","o":276.8,"h":280.95,"l":276.8,"c":277.34,"v":486500},{"d":"2022-08-24","o":276.99,"h":278.73,"l":275.62,"c":277.74,"v":321000},{"d":"2022-08-25","o":279.08,"h":283.8,"l":278.87,"c":283.65,"v":351500},{"d":"2022-08-26","o":284.12,"h":285.7,"l":274.66,"c":274.84,"v":531300},{"d":"2022-08-29","o":272.66,"h":273.97,"l":270.09,"c":271.14,"v":462800},{"d":"2022-08-30","o":272.99,"h":273.35,"l":267.21,"c":268.42,"v":402900},{"d":"2022-08-31","o":269.56,"h":271.43,"l":267.73,"c":268.01,"v":682600},{"d":"2022-09-01","o":266.66,"h":269.51,"l":262.16,"c":269.18,"v":472800},{"d":"2022-09-02","o":272.9,"h":276.01,"l":266.58,"c":268.42,"v":435400},{"d":"2022-09-06","o":271,"h":271.02,"l":264.68,"c":268.49,"v":462800},{"d":"2022-09-07","o":270,"h":277.2,"l":268.21,"c":276.86,"v":575400},{"d":"2022-09-08","o":274.73,"h":282.97,"l":274.18,"c":282.34,"v":458100},{"d":"2022-09-09","o":283.76,"h":287.49,"l":283.76,"c":286.61,"v":536600},{"d":"2022-09-12","o":287.8,"h":291.14,"l":287.53,"c":289.24,"v":419200},{"d":"2022-09-13","o":282.32,"h":285.22,"l":276.99,"c":277.72,"v":498600},{"d":"2022-09-14","o":278.56,"h":280,"l":274.15,"c":277.96,"v":550100},{"d":"2022-09-15","o":278.29,"h":281.33,"l":275.52,"c":277.35,"v":498500},{"d":"2022-09-16","o":273.65,"h":273.99,"l":268.94,"c":272.26,"v":1019000},{"d":"2022-09-19","o":269.3,"h":278.54,"l":269.23,"c":278.14,"v":407100},{"d":"2022-09-20","o":275.16,"h":276.57,"l":272.23,"c":275.14,"v":380900},{"d":"2022-09-21","o":278.12,"h":279.05,"l":269.82,"c":269.87,"v":397900},{"d":"2022-09-22","o":270.52,"h":270.73,"l":263.93,"c":264.48,"v":453400},{"d":"2022-09-23","o":260.97,"h":261.81,"l":253.12,"c":257.36,"v":455600},{"d":"2022-09-26","o":256.07,"h":258.62,"l":252.68,"c":253.16,"v":680800},{"d":"2022-09-27","o":257.11,"h":257.78,"l":249.35,"c":252.52,"v":581100},{"d":"2022-09-28","o":253.67,"h":261.03,"l":250.9,"c":259.43,"v":476400},{"d":"2022-09-29","o":255.85,"h":256.58,"l":249.76,"c":253.93,"v":573300},{"d":"2022-09-30","o":253.14,"h":258.48,"l":250.88,"c":251.95,"v":679100},{"d":"2022-10-03","o":255.77,"h":262.62,"l":251.6,"c":262.41,"v":637800},{"d":"2022-10-04","o":269.21,"h":278.18,"l":268.15,"c":277.69,"v":544800},{"d":"2022-10-05","o":272.89,"h":278.08,"l":272.19,"c":276.28,"v":407400},{"d":"2022-10-06","o":275.74,"h":279.08,"l":273.83,"c":275.03,"v":437500},{"d":"2022-10-07","o":272.55,"h":272.55,"l":267.03,"c":271.86,"v":679200},{"d":"2022-10-10","o":274.55,"h":275.13,"l":269.43,"c":272.9,"v":486900},{"d":"2022-10-11","o":271.09,"h":273.71,"l":265.5,"c":266.29,"v":452900},{"d":"2022-10-12","o":266.12,"h":268.37,"l":262.96,"c":263.4,"v":649300},{"d":"2022-10-13","o":255.97,"h":275.26,"l":253.7,"c":274.7,"v":715100},{"d":"2022-10-14","o":277.27,"h":280.32,"l":257.48,"c":257.87,"v":890700},{"d":"2022-10-17","o":264.77,"h":270.3,"l":264.55,"c":267.05,"v":717300},{"d":"2022-10-18","o":274.26,"h":276.33,"l":267.07,"c":268.51,"v":555700},{"d":"2022-10-19","o":265.82,"h":269.79,"l":262.71,"c":264.3,"v":454300},{"d":"2022-10-20","o":263.3,"h":267.26,"l":257.36,"c":257.84,"v":530300},{"d":"2022-10-21","o":258.31,"h":267.53,"l":257.1,"c":267.01,"v":549600},{"d":"2022-10-24","o":269.53,"h":273.22,"l":268.35,"c":271.65,"v":445000},{"d":"2022-10-25","o":269.94,"h":279.05,"l":269.23,"c":278.26,"v":830500},{"d":"2022-10-26","o":287.31,"h":298.47,"l":286.65,"c":292.5,"v":860100},{"d":"2022-10-27","o":295.34,"h":301.56,"l":294.99,"c":300.03,"v":709500},{"d":"2022-10-28","o":302.29,"h":312.31,"l":300.51,"c":312.17,"v":638900},{"d":"2022-10-31","o":309.75,"h":313.23,"l":307.87,"c":309.12,"v":774500},{"d":"2022-11-01","o":311.62,"h":315.18,"l":311.39,"c":314.12,"v":577800},{"d":"2022-11-02","o":312.38,"h":319.13,"l":308.39,"c":308.77,"v":562600},{"d":"2022-11-03","o":304.55,"h":312.84,"l":301.17,"c":307.92,"v":652700},{"d":"2022-11-04","o":311.53,"h":319.37,"l":309.09,"c":313.87,"v":634500},{"d":"2022-11-07","o":315.96,"h":318.97,"l":313.18,"c":317.96,"v":352400},{"d":"2022-11-08","o":319.08,"h":323.01,"l":316.36,"c":320.25,"v":509400},{"d":"2022-11-09","o":316.29,"h":321.25,"l":314,"c":315.01,"v":426700},{"d":"2022-11-10","o":329.57,"h":333.75,"l":324.71,"c":331.56,"v":899700},{"d":"2022-11-11","o":334.28,"h":339.41,"l":330.57,"c":331.16,"v":1073700},{"d":"2022-11-14","o":328.7,"h":329.66,"l":320.45,"c":320.55,"v":955700},{"d":"2022-11-15","o":325.44,"h":328.83,"l":320.41,"c":323.42,"v":682600},{"d":"2022-11-16","o":321.51,"h":323.25,"l":317.6,"c":320.72,"v":676500},{"d":"2022-11-17","o":316.63,"h":321.8,"l":315.24,"c":321.57,"v":756100},{"d":"2022-11-18","o":327.49,"h":328.78,"l":322.25,"c":328.7,"v":729500},{"d":"2022-11-21","o":327.87,"h":328.18,"l":323.83,"c":325.68,"v":546700},{"d":"2022-11-22","o":327.99,"h":332.18,"l":327.63,"c":330.42,"v":428500},{"d":"2022-11-23","o":329.49,"h":333.86,"l":329.49,"c":332.6,"v":397600},{"d":"2022-11-25","o":331.29,"h":334,"l":330.47,"c":332.41,"v":164000},{"d":"2022-11-28","o":328.68,"h":331.53,"l":324.96,"c":325.75,"v":546700},{"d":"2022-11-29","o":323.54,"h":327.6,"l":322.63,"c":324.48,"v":452900},{"d":"2022-11-30","o":325.14,"h":333.26,"l":321.52,"c":331.95,"v":1304800},{"d":"2022-12-01","o":331.87,"h":332.79,"l":327.79,"c":330.93,"v":448000},{"d":"2022-12-02","o":326.42,"h":331.25,"l":326.42,"c":330.18,"v":387600},{"d":"2022-12-05","o":326.92,"h":327.18,"l":319.58,"c":321.17,"v":402900},{"d":"2022-12-06","o":320.96,"h":323.8,"l":318.24,"c":321.8,"v":405000},{"d":"2022-12-07","o":320.84,"h":325.88,"l":319.37,"c":322,"v":521500},{"d":"2022-12-08","o":325.04,"h":326.57,"l":321.9,"c":323.09,"v":481400},{"d":"2022-12-09","o":321.73,"h":324.3,"l":318.98,"c":321.04,"v":424200},{"d":"2022-12-12","o":321.33,"h":327.04,"l":319.98,"c":325.97,"v":582300},{"d":"2022-12-13","o":333.5,"h":333.5,"l":319.77,"c":324.79,"v":570500},{"d":"2022-12-14","o":323.93,"h":328.7,"l":320.01,"c":321.93,"v":538000},{"d":"2022-12-15","o":317.05,"h":317.8,"l":312.45,"c":314.51,"v":552900},{"d":"2022-12-16","o":309.58,"h":312.86,"l":307.85,"c":312.18,"v":1249500},{"d":"2022-12-19","o":311.27,"h":311.98,"l":305.19,"c":306.57,"v":642400},{"d":"2022-12-20","o":308,"h":309.52,"l":305.36,"c":308.04,"v":501200},{"d":"2022-12-21","o":311.72,"h":314.75,"l":309.87,"c":313.03,"v":623300},{"d":"2022-12-22","o":309.61,"h":310.29,"l":304.56,"c":307.92,"v":470700},{"d":"2022-12-23","o":307.75,"h":310.93,"l":306.36,"c":308.27,"v":464200},{"d":"2022-12-27","o":308.81,"h":310.76,"l":306.58,"c":308.4,"v":291700},{"d":"2022-12-28","o":308.33,"h":309.75,"l":304.38,"c":304.55,"v":275800},{"d":"2022-12-29","o":306.77,"h":312.77,"l":306.74,"c":312.31,"v":324500},{"d":"2022-12-30","o":308.93,"h":312.44,"l":308.4,"c":311.37,"v":377500},{"d":"2023-01-03","o":313.5,"h":316.1,"l":308.24,"c":310.66,"v":376200},{"d":"2023-01-04","o":312.77,"h":316.23,"l":310.56,"c":312.88,"v":462300},{"d":"2023-01-05","o":311.89,"h":313.65,"l":306.66,"c":308.75,"v":497800},{"d":"2023-01-06","o":312.6,"h":323.13,"l":312.6,"c":321.28,"v":568200},{"d":"2023-01-09","o":324.32,"h":326.11,"l":320.56,"c":321.22,"v":401200},{"d":"2023-01-10","o":321,"h":321,"l":317.9,"c":319.77,"v":383400},{"d":"2023-01-11","o":322.67,"h":329.99,"l":320.36,"c":329.99,"v":669400},{"d":"2023-01-12","o":331.12,"h":333.74,"l":328.51,"c":331.17,"v":743400},{"d":"2023-01-13","o":328.64,"h":333.88,"l":327.31,"c":333.18,"v":367300},{"d":"2023-01-17","o":333.43,"h":336.8,"l":332.88,"c":336.28,"v":572500},{"d":"2023-01-18","o":336.3,"h":337.57,"l":327.74,"c":328.2,"v":459500},{"d":"2023-01-19","o":323.58,"h":324.73,"l":320.04,"c":323.17,"v":574300},{"d":"2023-01-20","o":325.18,"h":333.92,"l":324.07,"c":333.25,"v":621000},{"d":"2023-01-23","o":334.15,"h":339.72,"l":332.92,"c":338.53,"v":585200},{"d":"2023-01-24","o":334.66,"h":343.72,"l":334.66,"c":341,"v":561300},{"d":"2023-01-25","o":337.05,"h":343.79,"l":336.2,"c":343.01,"v":681600},{"d":"2023-01-26","o":349.24,"h":352.32,"l":343,"c":347.36,"v":762400},{"d":"2023-01-27","o":347.68,"h":349.45,"l":344.26,"c":344.45,"v":506700},{"d":"2023-01-30","o":342.03,"h":345.76,"l":341.76,"c":343.46,"v":537900},{"d":"2023-01-31","o":344.23,"h":350.27,"l":340.49,"c":350.12,"v":597200},{"d":"2023-02-01","o":349.63,"h":356.77,"l":347.88,"c":354.53,"v":651000},{"d":"2023-02-02","o":355,"h":355.71,"l":347.22,"c":347.71,"v":580200},{"d":"2023-02-03","o":344.53,"h":354.29,"l":344.53,"c":354.1,"v":561100},{"d":"2023-02-06","o":351.2,"h":353.66,"l":348.9,"c":351.03,"v":389300},{"d":"2023-02-07","o":348.31,"h":354.32,"l":346.45,"c":353.33,"v":504500},{"d":"2023-02-08","o":350.52,"h":355.47,"l":349.17,"c":352.7,"v":435000},{"d":"2023-02-09","o":353.94,"h":356.88,"l":347.71,"c":348.25,"v":388100},{"d":"2023-02-10","o":346.13,"h":350.4,"l":345.43,"c":349.73,"v":340800},{"d":"2023-02-13","o":349.72,"h":356.03,"l":349.02,"c":355.33,"v":366300},{"d":"2023-02-14","o":350.35,"h":357.46,"l":349.49,"c":352.74,"v":335200},{"d":"2023-02-15","o":350.06,"h":353.38,"l":349.4,"c":350.3,"v":422000},{"d":"2023-02-16","o":346.43,"h":352.62,"l":344.26,"c":349.47,"v":310700},{"d":"2023-02-17","o":347.38,"h":352.74,"l":346.03,"c":351.48,"v":511700},{"d":"2023-02-21","o":347.34,"h":349.36,"l":338.14,"c":340.48,"v":417900},{"d":"2023-02-22","o":340.64,"h":342.49,"l":337.05,"c":339.34,"v":451900},{"d":"2023-02-23","o":342.42,"h":344.83,"l":335.82,"c":339.09,"v":415900},{"d":"2023-02-24","o":336.24,"h":341.85,"l":333.75,"c":339.79,"v":363900},{"d":"2023-02-27","o":343.32,"h":344.49,"l":339.52,"c":339.84,"v":370600},{"d":"2023-02-28","o":340.97,"h":346.44,"l":340.4,"c":342.87,"v":633400},{"d":"2023-03-01","o":341.95,"h":346.03,"l":341.75,"c":343.29,"v":348200},{"d":"2023-03-02","o":340.81,"h":343.1,"l":336.63,"c":340.9,"v":535300},{"d":"2023-03-03","o":342.44,"h":345.52,"l":340.16,"c":344.93,"v":470700},{"d":"2023-03-06","o":344.66,"h":346.37,"l":342.72,"c":343.73,"v":506500},{"d":"2023-03-07","o":343.21,"h":345.77,"l":336,"c":337.23,"v":544900},{"d":"2023-03-08","o":337.99,"h":342.08,"l":335.59,"c":336.97,"v":743400},{"d":"2023-03-09","o":335.4,"h":337.65,"l":314.28,"c":315.58,"v":832900},{"d":"2023-03-10","o":311.14,"h":312.53,"l":300.86,"c":301.79,"v":1010500},{"d":"2023-03-13","o":293,"h":293.39,"l":275.09,"c":286.82,"v":1375800},{"d":"2023-03-14","o":295.14,"h":298.4,"l":290.62,"c":297.71,"v":1293800},{"d":"2023-03-15","o":285.48,"h":287,"l":278.14,"c":283.54,"v":926300},{"d":"2023-03-16","o":280.5,"h":291.24,"l":275.23,"c":288.08,"v":933800},{"d":"2023-03-17","o":287.41,"h":287.41,"l":277.99,"c":281.43,"v":2111100},{"d":"2023-03-20","o":283.97,"h":288.5,"l":282.72,"c":287.81,"v":757700},{"d":"2023-03-21","o":296.93,"h":302.27,"l":295.65,"c":301.97,"v":1028100},{"d":"2023-03-22","o":301.06,"h":306.05,"l":296.04,"c":296.24,"v":1096100},{"d":"2023-03-23","o":296.22,"h":304.4,"l":296.02,"c":297.16,"v":1242100},{"d":"2023-03-24","o":291.43,"h":291.92,"l":283.69,"c":291.44,"v":920000},{"d":"2023-03-27","o":298.62,"h":302.59,"l":295.74,"c":298.23,"v":710000},{"d":"2023-03-28","o":297.67,"h":300.36,"l":296.71,"c":299.35,"v":648300},{"d":"2023-03-29","o":301.72,"h":301.72,"l":297.57,"c":301.64,"v":511100},{"d":"2023-03-30","o":304.65,"h":305.25,"l":299.34,"c":300.63,"v":446300},{"d":"2023-03-31","o":304.24,"h":306.73,"l":302.06,"c":306.5,"v":511800},{"d":"2023-04-03","o":306.94,"h":308.76,"l":303.98,"c":306.27,"v":399000},{"d":"2023-04-04","o":308.61,"h":309.38,"l":296.7,"c":300.23,"v":523900},{"d":"2023-04-05","o":296.32,"h":298.56,"l":294.89,"c":298.49,"v":736300},{"d":"2023-04-06","o":298.84,"h":300.89,"l":296.39,"c":297.32,"v":430800},{"d":"2023-04-10","o":296.19,"h":302.21,"l":295.04,"c":302.06,"v":371400},{"d":"2023-04-11","o":304.49,"h":308.16,"l":303.15,"c":305.87,"v":342400},{"d":"2023-04-12","o":308.1,"h":309.44,"l":302.89,"c":304.96,"v":529000},{"d":"2023-04-13","o":305.06,"h":309.37,"l":303.25,"c":308.36,"v":307400},{"d":"2023-04-14","o":312.31,"h":313.72,"l":307.93,"c":309.43,"v":381800},{"d":"2023-04-17","o":307.54,"h":311.63,"l":304.49,"c":311.61,"v":586400},{"d":"2023-04-18","o":312.24,"h":315.7,"l":310.55,"c":315.63,"v":508800},{"d":"2023-04-19","o":312.62,"h":317.96,"l":312.62,"c":315.97,"v":342900},{"d":"2023-04-20","o":312.95,"h":316.5,"l":312.95,"c":315.76,"v":537600},{"d":"2023-04-21","o":314.95,"h":316.38,"l":309.8,"c":314.1,"v":571200},{"d":"2023-04-24","o":313.66,"h":314.54,"l":308.98,"c":312.91,"v":651900},{"d":"2023-04-25","o":299.8,"h":299.94,"l":289.53,"c":290.01,"v":1292700},{"d":"2023-04-26","o":288.64,"h":294.68,"l":288.6,"c":292.51,"v":882600},{"d":"2023-04-27","o":294.67,"h":303.01,"l":293.91,"c":302.41,"v":732000},{"d":"2023-04-28","o":300.66,"h":305.93,"l":300.66,"c":305.12,"v":594200},{"d":"2023-05-01","o":306.63,"h":307.49,"l":302.3,"c":302.58,"v":517400},{"d":"2023-05-02","o":301.83,"h":301.83,"l":290.98,"c":294.2,"v":487600},{"d":"2023-05-03","o":295.34,"h":298.99,"l":288.33,"c":288.83,"v":489400},{"d":"2023-05-04","o":285.52,"h":286.63,"l":279.85,"c":282.02,"v":1024500},{"d":"2023-05-05","o":284.22,"h":293.71,"l":284.22,"c":291.18,"v":709000},{"d":"2023-05-08","o":295.59,"h":295.6,"l":289.29,"c":293.69,"v":647300},{"d":"2023-05-09","o":290.76,"h":294.82,"l":289.53,"c":293.49,"v":471200},{"d":"2023-05-10","o":297.19,"h":297.92,"l":287.88,"c":290.86,"v":483500},{"d":"2023-05-11","o":287.62,"h":290.72,"l":286.58,"c":290.58,"v":332800},{"d":"2023-05-12","o":293.09,"h":293.64,"l":290.19,"c":293.33,"v":525700},{"d":"2023-05-15","o":295.14,"h":299.15,"l":294.78,"c":298.87,"v":525000},{"d":"2023-05-16","o":296.52,"h":299.22,"l":293.58,"c":294.42,"v":508400},{"d":"2023-05-17","o":297.6,"h":302.51,"l":296,"c":301.14,"v":417000},{"d":"2023-05-18","o":301.37,"h":304.58,"l":299.42,"c":303.7,"v":398400},{"d":"2023-05-19","o":305.53,"h":306.91,"l":300.94,"c":303.87,"v":453400},{"d":"2023-05-22","o":304.1,"h":306.76,"l":302.21,"c":304.01,"v":480900},{"d":"2023-05-23","o":302.72,"h":304.88,"l":300.18,"c":300.4,"v":464200},{"d":"2023-05-24","o":298.75,"h":298.75,"l":291.87,"c":293.03,"v":544100},{"d":"2023-05-25","o":292.65,"h":306.13,"l":292.65,"c":305.69,"v":920700},{"d":"2023-05-26","o":307.18,"h":310.05,"l":306.12,"c":309.13,"v":638800},{"d":"2023-05-30","o":310.81,"h":311.77,"l":305.82,"c":309.45,"v":624600},{"d":"2023-05-31","o":306.44,"h":306.99,"l":295.65,"c":298.47,"v":2094500},{"d":"2023-06-01","o":300.23,"h":305.14,"l":299.54,"c":303.73,"v":587600},{"d":"2023-06-02","o":307.56,"h":315.07,"l":305.14,"c":313.2,"v":529500},{"d":"2023-06-05","o":311.21,"h":313.78,"l":310.01,"c":311.73,"v":507900},{"d":"2023-06-06","o":310.63,"h":315.46,"l":309.67,"c":312.97,"v":432600},{"d":"2023-06-07","o":313.52,"h":318.96,"l":312.06,"c":317.14,"v":518100},{"d":"2023-06-08","o":315.72,"h":316.43,"l":309.81,"c":314.51,"v":471400},{"d":"2023-06-09","o":315,"h":315.88,"l":311,"c":314.35,"v":375600},{"d":"2023-06-12","o":314.26,"h":315.39,"l":311.13,"c":312.64,"v":400000},{"d":"2023-06-13","o":312.28,"h":319.42,"l":311.15,"c":317.61,"v":473200},{"d":"2023-06-14","o":319.34,"h":321.99,"l":316.14,"c":318.93,"v":470900},{"d":"2023-06-15","o":317.65,"h":327.08,"l":317.65,"c":325.59,"v":545600},{"d":"2023-06-16","o":330,"h":330,"l":324.04,"c":325,"v":937400},{"d":"2023-06-20","o":322.01,"h":323.27,"l":316.93,"c":322.13,"v":502500},{"d":"2023-06-21","o":321.56,"h":326.86,"l":320.84,"c":321.3,"v":613100},{"d":"2023-06-22","o":320.13,"h":323.44,"l":316.69,"c":320.63,"v":538600},{"d":"2023-06-23","o":316.61,"h":319.59,"l":315.59,"c":317.02,"v":1510800},{"d":"2023-06-26","o":317.16,"h":322.61,"l":316.71,"c":319.92,"v":427900},{"d":"2023-06-27","o":320.12,"h":327.12,"l":320.12,"c":326.11,"v":426700},{"d":"2023-06-28","o":325.43,"h":326.53,"l":322.32,"c":325.39,"v":534500},{"d":"2023-06-29","o":327.11,"h":332.08,"l":326.74,"c":331.59,"v":443600},{"d":"2023-06-30","o":334.66,"h":334.66,"l":330.37,"c":332.16,"v":499400},{"d":"2023-07-03","o":331.01,"h":336.63,"l":331,"c":335.08,"v":244800},{"d":"2023-07-05","o":332.2,"h":333.6,"l":330.07,"c":332,"v":551700},{"d":"2023-07-06","o":328.24,"h":329.39,"l":325.82,"c":328.64,"v":569700},{"d":"2023-07-07","o":327.28,"h":334.01,"l":327.28,"c":332.62,"v":465300},{"d":"2023-07-10","o":332.45,"h":338.15,"l":330.83,"c":334.32,"v":337300},{"d":"2023-07-11","o":335.78,"h":337.79,"l":335.46,"c":337.28,"v":388900},{"d":"2023-07-12","o":341.11,"h":342.52,"l":337.68,"c":338.07,"v":457000},{"d":"2023-07-13","o":338.86,"h":342.43,"l":338.16,"c":341.9,"v":332200},{"d":"2023-07-14","o":344,"h":344,"l":338.6,"c":339.31,"v":316100},{"d":"2023-07-17","o":338.18,"h":345.07,"l":338.18,"c":343,"v":451900},{"d":"2023-07-18","o":343.97,"h":353.61,"l":343.85,"c":352.46,"v":585500},{"d":"2023-07-19","o":352.96,"h":354.95,"l":351.22,"c":352.47,"v":419200},{"d":"2023-07-20","o":352.79,"h":357.01,"l":351.77,"c":356.9,"v":507600},{"d":"2023-07-21","o":357.79,"h":357.79,"l":352.89,"c":353.87,"v":414800},{"d":"2023-07-24","o":354.15,"h":357.61,"l":353.94,"c":354.98,"v":305400},{"d":"2023-07-25","o":355.01,"h":356.86,"l":352.46,"c":354.68,"v":298000},{"d":"2023-07-26","o":353.87,"h":358.02,"l":351.82,"c":354.48,"v":670000},{"d":"2023-07-27","o":356.4,"h":356.4,"l":346.61,"c":348.5,"v":816900},{"d":"2023-07-28","o":352.79,"h":353.17,"l":344.72,"c":345.21,"v":669200},{"d":"2023-07-31","o":346.71,"h":350.71,"l":345.57,"c":348.45,"v":450600},{"d":"2023-08-01","o":346.57,"h":349.76,"l":346.57,"c":349.01,"v":353600},{"d":"2023-08-02","o":346.14,"h":349.38,"l":345.01,"c":347.76,"v":353400},{"d":"2023-08-03","o":345.72,"h":354.56,"l":344.68,"c":352.49,"v":422700},{"d":"2023-08-04","o":349.7,"h":353.57,"l":344.53,"c":344.86,"v":494500},{"d":"2023-08-07","o":348.15,"h":351.83,"l":347.81,"c":349.53,"v":336100},{"d":"2023-08-08","o":344.26,"h":348.18,"l":341.47,"c":347.06,"v":349500},{"d":"2023-08-09","o":345.52,"h":347.57,"l":343.18,"c":343.25,"v":344400},{"d":"2023-08-10","o":345.02,"h":348.38,"l":341.81,"c":342.79,"v":414000},{"d":"2023-08-11","o":341.52,"h":345.94,"l":339.93,"c":344.43,"v":327900},{"d":"2023-08-14","o":344.1,"h":346.21,"l":341.4,"c":344.07,"v":410700},{"d":"2023-08-15","o":341.19,"h":341.35,"l":335.08,"c":336.63,"v":387600},{"d":"2023-08-16","o":335.64,"h":338.56,"l":333.76,"c":333.76,"v":305300},{"d":"2023-08-17","o":335.43,"h":336.95,"l":330.41,"c":330.51,"v":304800},{"d":"2023-08-18","o":326.98,"h":333.07,"l":326.98,"c":332.37,"v":345200},{"d":"2023-08-21","o":334.16,"h":335.01,"l":330.86,"c":333.05,"v":296800},{"d":"2023-08-22","o":333.95,"h":334.75,"l":327.63,"c":328.65,"v":299300},{"d":"2023-08-23","o":329.74,"h":334.39,"l":329.5,"c":333.43,"v":277100},{"d":"2023-08-24","o":333.18,"h":337.5,"l":331.76,"c":332.98,"v":229300},{"d":"2023-08-25","o":334.75,"h":335.7,"l":331.16,"c":334.13,"v":270200},{"d":"2023-08-28","o":335.18,"h":338.66,"l":334.53,"c":336.28,"v":249900},{"d":"2023-08-29","o":336.21,"h":340.48,"l":333.66,"c":340.43,"v":349200},{"d":"2023-08-30","o":340.43,"h":341.78,"l":339.5,"c":340.14,"v":250700},{"d":"2023-08-31","o":341.1,"h":341.84,"l":336.47,"c":337.58,"v":553900},{"d":"2023-09-01","o":339.3,"h":344.65,"l":338.67,"c":342.31,"v":281200},{"d":"2023-09-05","o":341.75,"h":344.85,"l":339.87,"c":340.33,"v":397100},{"d":"2023-09-06","o":338.66,"h":341.37,"l":337.83,"c":339.71,"v":304300},{"d":"2023-09-07","o":338.57,"h":341.93,"l":337.32,"c":340.46,"v":438700},{"d":"2023-09-08","o":340.62,"h":345.58,"l":339.48,"c":345.05,"v":415000},{"d":"2023-09-11","o":348.29,"h":350,"l":342.74,"c":343.52,"v":430600},{"d":"2023-09-12","o":342.72,"h":348.99,"l":341.61,"c":347.2,"v":402000},{"d":"2023-09-13","o":348.61,"h":349.27,"l":343.83,"c":345.12,"v":408900},{"d":"2023-09-14","o":348.46,"h":350.32,"l":345.28,"c":349.8,"v":462400},{"d":"2023-09-15","o":347.87,"h":350.94,"l":346.67,"c":347.12,"v":1087200},{"d":"2023-09-18","o":346.07,"h":347.22,"l":343.11,"c":347.08,"v":379300},{"d":"2023-09-19","o":347.47,"h":349.99,"l":345.99,"c":347.18,"v":456100},{"d":"2023-09-20","o":348.46,"h":350.09,"l":344.69,"c":344.99,"v":330800},{"d":"2023-09-21","o":342.87,"h":342.87,"l":337.17,"c":337.23,"v":387100},{"d":"2023-09-22","o":337.53,"h":337.87,"l":333.05,"c":333.49,"v":369300},{"d":"2023-09-25","o":332.08,"h":336.36,"l":331.99,"c":335.67,"v":271700},{"d":"2023-09-26","o":332.43,"h":333.95,"l":327.48,"c":327.93,"v":407600},{"d":"2023-09-27","o":328.77,"h":329.4,"l":325.06,"c":326.95,"v":438000},{"d":"2023-09-28","o":326.63,"h":332.8,"l":326.34,"c":330.35,"v":427500},{"d":"2023-09-29","o":332.22,"h":334.22,"l":328.49,"c":329.68,"v":344700},{"d":"2023-10-02","o":327.24,"h":328.52,"l":321.12,"c":325.86,"v":447200},{"d":"2023-10-03","o":322.44,"h":322.54,"l":314.6,"c":317.06,"v":504700},{"d":"2023-10-04","o":316.84,"h":318.5,"l":314.3,"c":318.11,"v":635600},{"d":"2023-10-05","o":317.32,"h":323.07,"l":316.52,"c":322.31,"v":342600},{"d":"2023-10-06","o":320.14,"h":328.17,"l":318.49,"c":326.44,"v":300900},{"d":"2023-10-09","o":322.48,"h":326.92,"l":322.47,"c":326.25,"v":308500},{"d":"2023-10-10","o":328.21,"h":331.27,"l":326.88,"c":328.91,"v":314000},{"d":"2023-10-11","o":328.97,"h":331.12,"l":326.25,"c":329.34,"v":283200},{"d":"2023-10-12","o":330.31,"h":330.31,"l":322.21,"c":325.37,"v":417000},{"d":"2023-10-13","o":327.79,"h":329.6,"l":322.43,"c":324.91,"v":454700},{"d":"2023-10-16","o":329.11,"h":335.13,"l":326.88,"c":330.7,"v":664300},{"d":"2023-10-17","o":330.96,"h":338.09,"l":330.96,"c":335.06,"v":459900},{"d":"2023-10-18","o":332.91,"h":334.06,"l":323.42,"c":323.56,"v":562900},{"d":"2023-10-19","o":323,"h":325.02,"l":315.86,"c":316.59,"v":513900},{"d":"2023-10-20","o":316.51,"h":316.51,"l":308.59,"c":312.19,"v":1356900},{"d":"2023-10-23","o":310.42,"h":315.72,"l":308.72,"c":311.35,"v":509800},{"d":"2023-10-24","o":313.9,"h":315.62,"l":311.62,"c":313.49,"v":476200},{"d":"2023-10-25","o":311.44,"h":312.5,"l":306.63,"c":307.14,"v":541300},{"d":"2023-10-26","o":307.57,"h":326.26,"l":307.57,"c":316.34,"v":995600},{"d":"2023-10-27","o":315.85,"h":316.58,"l":309.48,"c":310.56,"v":596900},{"d":"2023-10-30","o":313.32,"h":317.96,"l":311.39,"c":315.84,"v":413800},{"d":"2023-10-31","o":315.91,"h":317,"l":311.11,"c":314.57,"v":629900},{"d":"2023-11-01","o":315.76,"h":319.9,"l":313.71,"c":317.53,"v":421100},{"d":"2023-11-02","o":321.28,"h":331.52,"l":321.28,"c":331.37,"v":621900},{"d":"2023-11-03","o":334.29,"h":340.26,"l":334.25,"c":335.74,"v":708100},{"d":"2023-11-06","o":336.22,"h":337.36,"l":329.16,"c":333.17,"v":453500},{"d":"2023-11-07","o":332.95,"h":335.03,"l":331.69,"c":332.95,"v":427600},{"d":"2023-11-08","o":332.87,"h":333.81,"l":331.12,"c":332.34,"v":335900},{"d":"2023-11-09","o":334.66,"h":335.07,"l":330.51,"c":331.84,"v":263000},{"d":"2023-11-10","o":333.51,"h":337.15,"l":331.19,"c":336.36,"v":378500},{"d":"2023-11-13","o":334.45,"h":336.77,"l":333.96,"c":335.13,"v":511800},{"d":"2023-11-14","o":340.54,"h":346.07,"l":338,"c":342.44,"v":498900},{"d":"2023-11-15","o":343.99,"h":345.16,"l":342.21,"c":343.47,"v":581700},{"d":"2023-11-16","o":343.6,"h":346.55,"l":342.96,"c":344.2,"v":463800},{"d":"2023-11-17","o":346.6,"h":348.62,"l":346.6,"c":347.83,"v":414900},{"d":"2023-11-20","o":345.98,"h":351.53,"l":343.98,"c":349.48,"v":425400},{"d":"2023-11-21","o":348.27,"h":350.17,"l":347.44,"c":347.96,"v":324900},{"d":"2023-11-22","o":350.02,"h":350.99,"l":348.46,"c":350.52,"v":321200},{"d":"2023-11-24","o":351.09,"h":353.48,"l":348.62,"c":351.42,"v":211300},{"d":"2023-11-27","o":349.87,"h":349.87,"l":347.42,"c":349.47,"v":373200},{"d":"2023-11-28","o":349.04,"h":349.62,"l":345.43,"c":345.54,"v":542200},{"d":"2023-11-29","o":347.37,"h":350.87,"l":345.96,"c":348.35,"v":441900},{"d":"2023-11-30","o":349.63,"h":353.69,"l":347.74,"c":353.51,"v":1166200},{"d":"2023-12-01","o":353.18,"h":358.14,"l":352.21,"c":356.29,"v":676300},{"d":"2023-12-04","o":353.81,"h":357.75,"l":352.64,"c":353.74,"v":739100},{"d":"2023-12-05","o":352.4,"h":353.32,"l":349.93,"c":352.56,"v":372700},{"d":"2023-12-06","o":355.33,"h":357.12,"l":349.9,"c":350.14,"v":393800},{"d":"2023-12-07","o":351.28,"h":353.01,"l":350.37,"c":352.73,"v":449100},{"d":"2023-12-08","o":352.32,"h":358.26,"l":352.32,"c":357.58,"v":418100},{"d":"2023-12-11","o":359.1,"h":366.77,"l":358.89,"c":365.43,"v":592800},{"d":"2023-12-12","o":366.12,"h":370.38,"l":365.44,"c":370.23,"v":511500},{"d":"2023-12-13","o":371,"h":373.66,"l":368.66,"c":371.78,"v":971500},{"d":"2023-12-14","o":373.78,"h":380.29,"l":371.6,"c":379.98,"v":785700},{"d":"2023-12-15","o":376.84,"h":379.62,"l":375.79,"c":377.85,"v":1214300},{"d":"2023-12-18","o":377.64,"h":377.9,"l":374.19,"c":376.12,"v":437600},{"d":"2023-12-19","o":376.74,"h":382.22,"l":376.29,"c":381.62,"v":438000},{"d":"2023-12-20","o":378.12,"h":381.43,"l":372.66,"c":372.78,"v":472300},{"d":"2023-12-21","o":374.22,"h":377.06,"l":372.16,"c":376.03,"v":400200},{"d":"2023-12-22","o":377.96,"h":379.55,"l":375.26,"c":376.05,"v":272400},{"d":"2023-12-26","o":376.14,"h":379.22,"l":376.06,"c":378.25,"v":204400},{"d":"2023-12-27","o":378.34,"h":380.21,"l":376.87,"c":380.03,"v":221100},{"d":"2023-12-28","o":383.59,"h":383.78,"l":380.58,"c":381.15,"v":294100},{"d":"2023-12-29","o":381.77,"h":382.74,"l":379.52,"c":379.83,"v":316900},{"d":"2024-01-02","o":378.89,"h":379.63,"l":376.54,"c":379.03,"v":540600},{"d":"2024-01-03","o":381.1,"h":386.33,"l":380.37,"c":380.54,"v":728500},{"d":"2024-01-04","o":379.29,"h":385.62,"l":378.85,"c":379.04,"v":411800},{"d":"2024-01-05","o":377.99,"h":384.13,"l":376.84,"c":382.1,"v":424300},{"d":"2024-01-08","o":382.32,"h":384.49,"l":378.5,"c":384.44,"v":435900},{"d":"2024-01-09","o":382.23,"h":383.35,"l":374.01,"c":375.91,"v":513600},{"d":"2024-01-10","o":376.36,"h":378.2,"l":374.48,"c":377.99,"v":304500},{"d":"2024-01-11","o":378.5,"h":378.88,"l":374.24,"c":378.27,"v":422400},{"d":"2024-01-12","o":380.46,"h":381.84,"l":374.99,"c":376.4,"v":354100},{"d":"2024-01-16","o":373.35,"h":373.92,"l":369.18,"c":373.47,"v":813800},{"d":"2024-01-17","o":369.14,"h":376.42,"l":368.41,"c":372.06,"v":501100},{"d":"2024-01-18","o":372.21,"h":375,"l":369.29,"c":374.88,"v":519300},{"d":"2024-01-19","o":377.63,"h":382.26,"l":374.06,"c":381.67,"v":1231800},{"d":"2024-01-22","o":382.66,"h":388.69,"l":382.66,"c":387.11,"v":476400},{"d":"2024-01-23","o":387.52,"h":387.97,"l":384.85,"c":387.8,"v":422500},{"d":"2024-01-24","o":390.99,"h":393.6,"l":388.99,"c":389.46,"v":577000},{"d":"2024-01-25","o":370.12,"h":402.65,"l":370.12,"c":391.38,"v":1251000},{"d":"2024-01-26","o":393.43,"h":395.45,"l":389.68,"c":391.4,"v":497200},{"d":"2024-01-29","o":390.13,"h":393.31,"l":388.51,"c":393.11,"v":591600},{"d":"2024-01-30","o":391.51,"h":394.51,"l":391.43,"c":393.55,"v":390200},{"d":"2024-01-31","o":392.45,"h":396.35,"l":386.73,"c":386.83,"v":581300},{"d":"2024-02-01","o":387.35,"h":389.7,"l":378.06,"c":386.02,"v":391600},{"d":"2024-02-02","o":385.77,"h":392.66,"l":381.99,"c":390.69,"v":322800},{"d":"2024-02-05","o":387.81,"h":390.86,"l":385.56,"c":390.07,"v":395200},{"d":"2024-02-06","o":390.07,"h":392.46,"l":386.1,"c":388.05,"v":365000},{"d":"2024-02-07","o":389.09,"h":393.17,"l":386.71,"c":391.36,"v":423900},{"d":"2024-02-08","o":389.94,"h":395.02,"l":388.09,"c":394.83,"v":329200},{"d":"2024-02-09","o":394.64,"h":398.2,"l":392.95,"c":396.94,"v":306800},{"d":"2024-02-12","o":397.15,"h":402.33,"l":393.95,"c":397.37,"v":415700},{"d":"2024-02-13","o":392.58,"h":396.43,"l":385.76,"c":389.89,"v":405300},{"d":"2024-02-14","o":392.43,"h":393.58,"l":389.5,"c":391.36,"v":329100},{"d":"2024-02-15","o":393.75,"h":399.74,"l":391.31,"c":397.83,"v":306500},{"d":"2024-02-16","o":397,"h":400.76,"l":395.92,"c":397.8,"v":299100},{"d":"2024-02-20","o":394.2,"h":398.09,"l":390.3,"c":396.78,"v":359400},{"d":"2024-02-21","o":396.7,"h":397.18,"l":392.7,"c":395.36,"v":466400},{"d":"2024-02-22","o":398.19,"h":403.75,"l":396.96,"c":403.33,"v":341100},{"d":"2024-02-23","o":405,"h":408.29,"l":404.01,"c":407.12,"v":319000},{"d":"2024-02-26","o":405.79,"h":410.71,"l":403.68,"c":407.93,"v":517500},{"d":"2024-02-27","o":408.18,"h":410.6,"l":404.95,"c":408.71,"v":362600},{"d":"2024-02-28","o":407.95,"h":413.34,"l":407.29,"c":410.64,"v":354200},{"d":"2024-02-29","o":412.2,"h":412.54,"l":405.15,"c":407.36,"v":789700},{"d":"2024-03-01","o":407.67,"h":410.91,"l":404.04,"c":410.59,"v":442300},{"d":"2024-03-04","o":409.46,"h":414.65,"l":407,"c":412.38,"v":436200},{"d":"2024-03-05","o":409.56,"h":417.43,"l":409.56,"c":412.59,"v":419500},{"d":"2024-03-06","o":414.57,"h":415.68,"l":411.17,"c":415.47,"v":357900},{"d":"2024-03-07","o":417.01,"h":419.24,"l":411.99,"c":412.78,"v":589200},{"d":"2024-03-08","o":413,"h":416.68,"l":410.62,"c":412.01,"v":371800},{"d":"2024-03-11","o":410.33,"h":413.07,"l":407.49,"c":411.69,"v":395300},{"d":"2024-03-12","o":413.25,"h":414.49,"l":410.09,"c":412.99,"v":274000},{"d":"2024-03-13","o":413.68,"h":417.27,"l":413.3,"c":416.75,"v":430100},{"d":"2024-03-14","o":418.81,"h":418.81,"l":410.28,"c":413.95,"v":508000},{"d":"2024-03-15","o":410.39,"h":421.85,"l":410.39,"c":419.49,"v":1263500},{"d":"2024-03-18","o":420.51,"h":427.74,"l":418.47,"c":424.36,"v":695000},{"d":"2024-03-19","o":425.02,"h":429.22,"l":425.02,"c":428.99,"v":613900},{"d":"2024-03-20","o":428.29,"h":433.8,"l":425.37,"c":431.13,"v":629700},{"d":"2024-03-21","o":431,"h":437.23,"l":429.71,"c":435.73,"v":543800},{"d":"2024-03-22","o":436.48,"h":436.48,"l":429.79,"c":430.16,"v":445100},{"d":"2024-03-25","o":429.05,"h":433.12,"l":429.05,"c":431.51,"v":515100},{"d":"2024-03-26","o":431.67,"h":434.21,"l":430.86,"c":431.22,"v":354500},{"d":"2024-03-27","o":435.52,"h":438,"l":430.86,"c":435.98,"v":488700},{"d":"2024-03-28","o":438.16,"h":440.64,"l":435.28,"c":438.44,"v":446300},{"d":"2024-04-01","o":437.79,"h":438.25,"l":433.69,"c":434.83,"v":434300},{"d":"2024-04-02","o":434.67,"h":436.08,"l":431.17,"c":433.2,"v":523100},{"d":"2024-04-03","o":433.35,"h":438.25,"l":431.67,"c":436.22,"v":374400},{"d":"2024-04-04","o":440.39,"h":440.67,"l":428.73,"c":428.89,"v":419500},{"d":"2024-04-05","o":429.97,"h":435.63,"l":429.97,"c":434.81,"v":295600},{"d":"2024-04-08","o":435.42,"h":437.85,"l":433.98,"c":435.77,"v":288900},{"d":"2024-04-09","o":437.36,"h":438.86,"l":427.14,"c":429.59,"v":376900},{"d":"2024-04-10","o":425.93,"h":430.99,"l":423.87,"c":425.98,"v":473300},{"d":"2024-04-11","o":425.13,"h":427.65,"l":420.95,"c":422.48,"v":467600},{"d":"2024-04-12","o":419.78,"h":421.52,"l":412.54,"c":413.7,"v":630600},{"d":"2024-04-15","o":420.34,"h":423.55,"l":409.19,"c":411.18,"v":589000},{"d":"2024-04-16","o":411.42,"h":413.97,"l":408.77,"c":410.85,"v":583200},{"d":"2024-04-17","o":414.07,"h":416.27,"l":411.21,"c":411.77,"v":518300},{"d":"2024-04-18","o":413.67,"h":416.42,"l":410.54,"c":412.63,"v":365800},{"d":"2024-04-19","o":414.32,"h":417.92,"l":411.61,"c":417.01,"v":1159100},{"d":"2024-04-22","o":419.98,"h":425.22,"l":414.49,"c":421.38,"v":538100},{"d":"2024-04-23","o":420.11,"h":423.58,"l":402.7,"c":407.69,"v":992000},{"d":"2024-04-24","o":406.04,"h":415.25,"l":406.04,"c":412.86,"v":675500},{"d":"2024-04-25","o":409.93,"h":412.44,"l":401.69,"c":410.91,"v":652400},{"d":"2024-04-26","o":408.57,"h":412.47,"l":408.57,"c":410.01,"v":454200},{"d":"2024-04-29","o":411.35,"h":419.98,"l":411.35,"c":416.35,"v":395500},{"d":"2024-04-30","o":414.89,"h":416.02,"l":411.2,"c":411.79,"v":507700},{"d":"2024-05-01","o":411.79,"h":420.64,"l":409.21,"c":413.44,"v":490500},{"d":"2024-05-02","o":415.6,"h":418.15,"l":412.05,"c":416.48,"v":295700},{"d":"2024-05-03","o":417.6,"h":420.41,"l":414.36,"c":418.95,"v":279700},{"d":"2024-05-06","o":422.1,"h":425.31,"l":421.48,"c":424.96,"v":436000},{"d":"2024-05-07","o":426.02,"h":426.96,"l":424.01,"c":424.87,"v":398200},{"d":"2024-05-08","o":424.22,"h":427.29,"l":423.47,"c":425.94,"v":352000},{"d":"2024-05-09","o":425.07,"h":430.3,"l":425.07,"c":430.03,"v":279000},{"d":"2024-05-10","o":432.33,"h":434.75,"l":430.15,"c":433.55,"v":330000},{"d":"2024-05-13","o":434.55,"h":436.39,"l":431.43,"c":431.94,"v":328900},{"d":"2024-05-14","o":432.94,"h":436.34,"l":432,"c":435.33,"v":238700},{"d":"2024-05-15","o":437,"h":439.99,"l":436.55,"c":439.39,"v":404000},{"d":"2024-05-16","o":440,"h":442.09,"l":435.93,"c":435.98,"v":403700},{"d":"2024-05-17","o":438.42,"h":439.6,"l":433.78,"c":434.12,"v":931800},{"d":"2024-05-20","o":433.24,"h":435.96,"l":431.81,"c":433.1,"v":343800},{"d":"2024-05-21","o":433.39,"h":437.35,"l":432.42,"c":434.08,"v":344800},{"d":"2024-05-22","o":433.41,"h":438.13,"l":432.34,"c":437.99,"v":441200},{"d":"2024-05-23","o":438.99,"h":438.99,"l":431.96,"c":434.15,"v":359600},{"d":"2024-05-24","o":435.7,"h":440.98,"l":435.19,"c":440.97,"v":295600},{"d":"2024-05-28","o":440.56,"h":442.79,"l":434.51,"c":434.97,"v":544200},{"d":"2024-05-29","o":431.71,"h":432.02,"l":426.33,"c":427.98,"v":385000},{"d":"2024-05-30","o":428.64,"h":432.14,"l":426.56,"c":430.51,"v":344200},{"d":"2024-05-31","o":429.97,"h":436.73,"l":425.65,"c":436.61,"v":1094400},{"d":"2024-06-03","o":435.33,"h":435.33,"l":426.81,"c":431.04,"v":436800},{"d":"2024-06-04","o":428.34,"h":430.98,"l":423.29,"c":424.55,"v":447000},{"d":"2024-06-05","o":425.88,"h":427.99,"l":422.88,"c":427.65,"v":489800},{"d":"2024-06-06","o":427.98,"h":431.29,"l":425.1,"c":425.51,"v":282900},{"d":"2024-06-07","o":425.3,"h":430.74,"l":425.3,"c":426.63,"v":297000},{"d":"2024-06-10","o":424.82,"h":429.97,"l":421.92,"c":428.47,"v":349300},{"d":"2024-06-11","o":425.9,"h":425.9,"l":420.86,"c":422.02,"v":266200},{"d":"2024-06-12","o":426.81,"h":430.8,"l":424.56,"c":428.31,"v":456700},{"d":"2024-06-13","o":426.57,"h":427.34,"l":423.17,"c":426.91,"v":354900},{"d":"2024-06-14","o":423.24,"h":425.15,"l":421,"c":423.86,"v":248900},{"d":"2024-06-17","o":424.2,"h":432.84,"l":420,"c":432.55,"v":429700},{"d":"2024-06-18","o":432.77,"h":437.41,"l":431.38,"c":437.07,"v":387600},{"d":"2024-06-20","o":437.18,"h":442.65,"l":435.75,"c":442.22,"v":460900},{"d":"2024-06-21","o":443.17,"h":444.99,"l":438.29,"c":440.88,"v":838400},{"d":"2024-06-24","o":441.98,"h":446.32,"l":440.06,"c":440.35,"v":460300},{"d":"2024-06-25","o":439.81,"h":441.21,"l":435.88,"c":438.13,"v":373600},{"d":"2024-06-26","o":435.75,"h":437.85,"l":431.9,"c":433.88,"v":352500},{"d":"2024-06-27","o":432.39,"h":433.05,"l":429.66,"c":430.34,"v":403500},{"d":"2024-06-28","o":428.72,"h":434.05,"l":426.61,"c":427.19,"v":1293200},{"d":"2024-07-01","o":430.04,"h":432.82,"l":424.78,"c":426.09,"v":496900},{"d":"2024-07-02","o":426.06,"h":434.62,"l":426.06,"c":433.87,"v":404800},{"d":"2024-07-03","o":435.13,"h":438.34,"l":431.87,"c":434,"v":182900},{"d":"2024-07-05","o":432.78,"h":434.22,"l":428.81,"c":432.15,"v":232200},{"d":"2024-07-08","o":432.89,"h":436.34,"l":426.68,"c":427.06,"v":476700},{"d":"2024-07-09","o":425.91,"h":436.57,"l":425.91,"c":433.29,"v":420800},{"d":"2024-07-10","o":435.6,"h":440.81,"l":432.79,"c":440.6,"v":274900},{"d":"2024-07-11","o":440.63,"h":442.25,"l":438.19,"c":439.82,"v":361400},{"d":"2024-07-12","o":441.85,"h":449.51,"l":440.62,"c":446.27,"v":348000},{"d":"2024-07-15","o":447.2,"h":449.94,"l":445.57,"c":445.8,"v":404100},{"d":"2024-07-16","o":438.19,"h":440.04,"l":428.22,"c":429.05,"v":1066800},{"d":"2024-07-17","o":427.42,"h":429.91,"l":419.88,"c":421.56,"v":1078600},{"d":"2024-07-18","o":421.64,"h":424.36,"l":417.48,"c":417.99,"v":717800},{"d":"2024-07-19","o":419.24,"h":419.24,"l":410.83,"c":410.89,"v":616600},{"d":"2024-07-22","o":412.79,"h":420.17,"l":410.99,"c":420.01,"v":441400},{"d":"2024-07-23","o":419.19,"h":422.79,"l":416.94,"c":421.39,"v":494400},{"d":"2024-07-24","o":422.38,"h":432.63,"l":419.98,"c":424.25,"v":995500},{"d":"2024-07-25","o":422,"h":445.51,"l":422,"c":441.67,"v":781000},{"d":"2024-07-26","o":442.07,"h":444.69,"l":436.98,"c":439.54,"v":530900},{"d":"2024-07-29","o":438.78,"h":440.57,"l":430.41,"c":432.05,"v":360700},{"d":"2024-07-30","o":434.76,"h":437.65,"l":430.49,"c":431.87,"v":478200},{"d":"2024-07-31","o":433.96,"h":434.47,"l":429.3,"c":430.07,"v":352800},{"d":"2024-08-01","o":431.39,"h":432.65,"l":414.47,"c":418.36,"v":600100},{"d":"2024-08-02","o":409.47,"h":411.58,"l":400.45,"c":402.61,"v":679600},{"d":"2024-08-05","o":393.58,"h":395.65,"l":385.74,"c":391.53,"v":723100},{"d":"2024-08-06","o":391.92,"h":400.4,"l":391.36,"c":395.57,"v":385800},{"d":"2024-08-07","o":400.23,"h":401.25,"l":392.1,"c":392.73,"v":625500},{"d":"2024-08-08","o":395.14,"h":401.31,"l":392.69,"c":400.53,"v":491300},{"d":"2024-08-09","o":399.75,"h":406.95,"l":399,"c":404.99,"v":310600},{"d":"2024-08-12","o":405.99,"h":406.9,"l":401.14,"c":404.54,"v":455500},{"d":"2024-08-13","o":407.07,"h":408.7,"l":403.89,"c":408.26,"v":301400},{"d":"2024-08-14","o":410.19,"h":420.93,"l":410.19,"c":419.87,"v":581700},{"d":"2024-08-15","o":425.91,"h":428.5,"l":422.42,"c":424.07,"v":469800},{"d":"2024-08-16","o":424.72,"h":433.2,"l":424.72,"c":431.39,"v":570500},{"d":"2024-08-19","o":431.24,"h":435.46,"l":431.23,"c":435.34,"v":441800},{"d":"2024-08-20","o":434.84,"h":434.84,"l":430.81,"c":434.03,"v":427100},{"d":"2024-08-21","o":435,"h":435,"l":428.62,"c":433.61,"v":387100},{"d":"2024-08-22","o":433.24,"h":435.87,"l":431.16,"c":433.7,"v":252300},{"d":"2024-08-23","o":436.92,"h":442.72,"l":434.27,"c":439.68,"v":240700},{"d":"2024-08-26","o":441.39,"h":444.84,"l":439.61,"c":441.39,"v":276400},{"d":"2024-08-27","o":441.44,"h":443.09,"l":437.98,"c":439.33,"v":263900},{"d":"2024-08-28","o":439.86,"h":442.93,"l":437.4,"c":439.48,"v":349100},{"d":"2024-08-29","o":441.1,"h":444.06,"l":438.19,"c":442.97,"v":489600},{"d":"2024-08-30","o":443.75,"h":450.35,"l":442.07,"c":449.44,"v":463800},{"d":"2024-09-03","o":447.68,"h":448.67,"l":439.92,"c":441.96,"v":387700},{"d":"2024-09-04","o":442.97,"h":446.4,"l":439.78,"c":442.91,"v":311700},{"d":"2024-09-05","o":444.46,"h":446.58,"l":435.79,"c":439.55,"v":537500},{"d":"2024-09-06","o":438.86,"h":442.16,"l":426.9,"c":430.17,"v":561900},{"d":"2024-09-09","o":434.36,"h":438.77,"l":430.46,"c":436.35,"v":477100},{"d":"2024-09-10","o":437.8,"h":438.35,"l":428.84,"c":434.06,"v":347800},{"d":"2024-09-11","o":432.82,"h":436.26,"l":422.56,"c":435.77,"v":317500},{"d":"2024-09-12","o":436.1,"h":436.41,"l":431.59,"c":435.38,"v":255900},{"d":"2024-09-13","o":437.87,"h":441.98,"l":437.79,"c":440.39,"v":321400},{"d":"2024-09-16","o":443.13,"h":446.21,"l":441.01,"c":445.14,"v":260200},{"d":"2024-09-17","o":446.13,"h":454,"l":446.13,"c":452.23,"v":286700},{"d":"2024-09-18","o":452.37,"h":458.23,"l":449.2,"c":451.33,"v":371500},{"d":"2024-09-19","o":456.25,"h":464.47,"l":452,"c":463.74,"v":423800},{"d":"2024-09-20","o":464.07,"h":465.82,"l":458.61,"c":460.61,"v":1061000},{"d":"2024-09-23","o":463.01,"h":465.12,"l":459.96,"c":462.07,"v":515000},{"d":"2024-09-24","o":462.96,"h":464.56,"l":460.52,"c":463.38,"v":262800},{"d":"2024-09-25","o":464.78,"h":467,"l":461.5,"c":463.09,"v":350200},{"d":"2024-09-26","o":462.92,"h":469.39,"l":461.55,"c":467.51,"v":608500},{"d":"2024-09-27","o":467.58,"h":471.57,"l":466.78,"c":468.62,"v":603800},{"d":"2024-09-30","o":468.2,"h":470.3,"l":463.09,"c":469.81,"v":446100},{"d":"2024-10-01","o":469.21,"h":476.18,"l":466,"c":473.14,"v":565700},{"d":"2024-10-02","o":474.97,"h":482.23,"l":474.5,"c":480.34,"v":485300},{"d":"2024-10-03","o":480.26,"h":481.59,"l":474.66,"c":479.54,"v":441500},{"d":"2024-10-04","o":485.15,"h":490.24,"l":483.3,"c":486.94,"v":451900},{"d":"2024-10-07","o":486.07,"h":489.35,"l":479.83,"c":480.55,"v":354000},{"d":"2024-10-08","o":481.23,"h":484.85,"l":480.38,"c":483.74,"v":302400},{"d":"2024-10-09","o":483.73,"h":494.24,"l":483.73,"c":493.24,"v":331700},{"d":"2024-10-10","o":493.8,"h":495.25,"l":489.85,"c":491.37,"v":255800},{"d":"2024-10-11","o":493.18,"h":502.97,"l":493.18,"c":502.5,"v":369600},{"d":"2024-10-14","o":503.54,"h":504.82,"l":498.86,"c":504.35,"v":252200},{"d":"2024-10-15","o":509.41,"h":517.82,"l":509.41,"c":511.23,"v":489000},{"d":"2024-10-16","o":510.7,"h":518.05,"l":510.7,"c":517.57,"v":468500},{"d":"2024-10-17","o":520.35,"h":523.6,"l":518.01,"c":521.41,"v":384500},{"d":"2024-10-18","o":523.12,"h":524.89,"l":519.37,"c":523.16,"v":480100},{"d":"2024-10-21","o":522.76,"h":523.88,"l":519.61,"c":522.64,"v":360400},{"d":"2024-10-22","o":520,"h":521.73,"l":516.95,"c":519.56,"v":338600},{"d":"2024-10-23","o":518.4,"h":523.42,"l":517.59,"c":520.47,"v":387800},{"d":"2024-10-24","o":500.54,"h":506.73,"l":487.13,"c":504.21,"v":726500},{"d":"2024-10-25","o":506.95,"h":507.09,"l":500.59,"c":504.48,"v":430000},{"d":"2024-10-28","o":509.72,"h":515.15,"l":508.35,"c":513.4,"v":347800},{"d":"2024-10-29","o":513.82,"h":518.16,"l":512.89,"c":516.31,"v":365600},{"d":"2024-10-30","o":516.09,"h":521.05,"l":513.77,"c":514.04,"v":380900},{"d":"2024-10-31","o":516.16,"h":518.83,"l":510.19,"c":510.3,"v":396900},{"d":"2024-11-01","o":511,"h":515.45,"l":505.81,"c":507.18,"v":550300},{"d":"2024-11-04","o":505.25,"h":508.93,"l":501.2,"c":506.59,"v":369300},{"d":"2024-11-05","o":504.23,"h":514.38,"l":504.23,"c":513.95,"v":311900},{"d":"2024-11-06","o":553.79,"h":569.47,"l":545.2,"c":567.43,"v":798300},{"d":"2024-11-07","o":562.87,"h":566.39,"l":547.1,"c":547.61,"v":469100},{"d":"2024-11-08","o":548.63,"h":554.31,"l":547.61,"c":551.99,"v":384100},{"d":"2024-11-11","o":560.97,"h":566.72,"l":558.3,"c":564,"v":332600},{"d":"2024-11-12","o":561.99,"h":562.44,"l":556.58,"c":561.31,"v":519000},{"d":"2024-11-13","o":562.67,"h":565.27,"l":559.7,"c":559.89,"v":501700},{"d":"2024-11-14","o":561.5,"h":564.92,"l":560.03,"c":561.54,"v":526700},{"d":"2024-11-15","o":562.21,"h":567.48,"l":559.27,"c":562.44,"v":730100},{"d":"2024-11-18","o":561.72,"h":568.14,"l":560.87,"c":565.04,"v":533800},{"d":"2024-11-19","o":559,"h":564.31,"l":556.85,"c":562.56,"v":338500},{"d":"2024-11-20","o":563.31,"h":566.17,"l":557.29,"c":561.4,"v":311800},{"d":"2024-11-21","o":566.49,"h":573.44,"l":563.12,"c":570.21,"v":412000},{"d":"2024-11-22","o":572.33,"h":575.37,"l":571.05,"c":572.07,"v":514000},{"d":"2024-11-25","o":574,"h":577,"l":568.14,"c":570.21,"v":1144900},{"d":"2024-11-26","o":570.28,"h":574.54,"l":565.54,"c":574.01,"v":377500},{"d":"2024-11-27","o":574.98,"h":576.47,"l":571.1,"c":571.91,"v":245500},{"d":"2024-11-29","o":574.81,"h":576.83,"l":573.46,"c":573.97,"v":214000},{"d":"2024-12-02","o":575.27,"h":575.27,"l":563.88,"c":565.37,"v":558700},{"d":"2024-12-03","o":568.05,"h":568.61,"l":564.22,"c":565.72,"v":484800},{"d":"2024-12-04","o":564.97,"h":566.91,"l":558.89,"c":561.42,"v":543500},{"d":"2024-12-05","o":564.07,"h":569.09,"l":561.03,"c":565.21,"v":457900},{"d":"2024-12-06","o":563.99,"h":569.54,"l":560.05,"c":561.55,"v":331700},{"d":"2024-12-09","o":563.44,"h":563.44,"l":550.2,"c":553.83,"v":597400},{"d":"2024-12-10","o":553.81,"h":554.83,"l":545.2,"c":546.34,"v":493500},{"d":"2024-12-11","o":550.01,"h":551.86,"l":545.21,"c":550.8,"v":472100},{"d":"2024-12-12","o":552.91,"h":556.1,"l":547.36,"c":547.83,"v":508000},{"d":"2024-12-13","o":552.71,"h":552.71,"l":546.86,"c":549.76,"v":401800},{"d":"2024-12-16","o":550.05,"h":552.6,"l":547.36,"c":550.24,"v":426400},{"d":"2024-12-17","o":545.65,"h":546.48,"l":538.54,"c":541.86,"v":554600},{"d":"2024-12-18","o":542.6,"h":546.72,"l":521.77,"c":523.93,"v":735900},{"d":"2024-12-19","o":529.31,"h":534.13,"l":523.84,"c":525.76,"v":493400},{"d":"2024-12-20","o":521.25,"h":535.56,"l":521.05,"c":532.12,"v":1498700},{"d":"2024-12-23","o":529.79,"h":534.41,"l":528.46,"c":534.23,"v":427100},{"d":"2024-12-24","o":536.88,"h":539.89,"l":532.94,"c":538.78,"v":145100},{"d":"2024-12-26","o":536.74,"h":543.02,"l":536.74,"c":542.39,"v":213700},{"d":"2024-12-27","o":540.44,"h":543.82,"l":534.2,"c":535.95,"v":308300},{"d":"2024-12-30","o":528.79,"h":533.41,"l":524.88,"c":530.54,"v":321000},{"d":"2024-12-31","o":532.32,"h":534.38,"l":530.34,"c":532.43,"v":269200},{"d":"2025-01-02","o":535.5,"h":536.54,"l":526.16,"c":529.96,"v":511400},{"d":"2025-01-03","o":532.74,"h":536.15,"l":526.78,"c":535.84,"v":275000},{"d":"2025-01-06","o":535.73,"h":539.61,"l":530.15,"c":530.81,"v":359600},{"d":"2025-01-07","o":533.17,"h":534.87,"l":521.87,"c":528.83,"v":372800},{"d":"2025-01-08","o":529.48,"h":535,"l":527.73,"c":534.93,"v":568400},{"d":"2025-01-10","o":528.32,"h":528.49,"l":514.4,"c":515.48,"v":437000},{"d":"2025-01-13","o":512.01,"h":518.59,"l":507.97,"c":517.59,"v":432800},{"d":"2025-01-14","o":518.71,"h":526.93,"l":518.54,"c":526.67,"v":329800},{"d":"2025-01-15","o":537.97,"h":541.93,"l":535.54,"c":537.25,"v":549800},{"d":"2025-01-16","o":538,"h":547.37,"l":534.87,"c":546.43,"v":461900},{"d":"2025-01-17","o":549.55,"h":552.34,"l":544.17,"c":552.19,"v":942200},{"d":"2025-01-21","o":554.62,"h":560.51,"l":554.62,"c":558.74,"v":469400},{"d":"2025-01-22","o":558.74,"h":563.09,"l":556.21,"c":561.53,"v":511900},{"d":"2025-01-23","o":560.27,"h":566.92,"l":560.27,"c":563.41,"v":296000},{"d":"2025-01-24","o":560.3,"h":568.01,"l":559.35,"c":563.58,"v":367700},{"d":"2025-01-27","o":558.95,"h":563.74,"l":553.2,"c":561.38,"v":380900},{"d":"2025-01-28","o":562.53,"h":575.62,"l":560.25,"c":571.84,"v":529300},{"d":"2025-01-29","o":569.44,"h":577.89,"l":566.16,"c":575.13,"v":797900},{"d":"2025-01-30","o":581.41,"h":582.05,"l":532.83,"c":547.84,"v":1173800},{"d":"2025-01-31","o":545.17,"h":547.14,"l":537.72,"c":543.36,"v":797700},{"d":"2025-02-03","o":533.5,"h":538.49,"l":523.95,"c":537.12,"v":570300},{"d":"2025-02-04","o":537.04,"h":538.5,"l":531,"c":535.4,"v":573700},{"d":"2025-02-05","o":537.32,"h":539.07,"l":532.01,"c":538.29,"v":372000},{"d":"2025-02-06","o":542.54,"h":543.95,"l":538.17,"c":541.65,"v":387000},{"d":"2025-02-07","o":542.47,"h":548.08,"l":537.68,"c":538.6,"v":529800},{"d":"2025-02-10","o":538.91,"h":539.83,"l":522.42,"c":529.18,"v":613700},{"d":"2025-02-11","o":527.51,"h":530.98,"l":521.49,"c":528.8,"v":480000},{"d":"2025-02-12","o":525.57,"h":528.21,"l":521.18,"c":526.86,"v":665100},{"d":"2025-02-13","o":529.54,"h":542.25,"l":526.81,"c":539.74,"v":914800},{"d":"2025-02-14","o":539.17,"h":547.98,"l":538.51,"c":545.93,"v":1097300},{"d":"2025-02-18","o":546.53,"h":552.43,"l":542.48,"c":547.06,"v":618300},{"d":"2025-02-19","o":543.63,"h":550.03,"l":538.78,"c":549.44,"v":447300},{"d":"2025-02-20","o":547.71,"h":548.92,"l":535.65,"c":541.01,"v":356800},{"d":"2025-02-21","o":542.26,"h":543.55,"l":527.25,"c":530.48,"v":690200},{"d":"2025-02-24","o":534.4,"h":537.36,"l":527.89,"c":531.03,"v":339900},{"d":"2025-02-25","o":532.55,"h":535.02,"l":516.4,"c":522,"v":507100},{"d":"2025-02-26","o":526.24,"h":530.12,"l":524.57,"c":525.27,"v":367600},{"d":"2025-02-27","o":529.83,"h":536.44,"l":525.25,"c":526.07,"v":334900},{"d":"2025-02-28","o":527.24,"h":537.95,"l":527.24,"c":537.3,"v":517200},{"d":"2025-03-03","o":541.01,"h":546.37,"l":527.24,"c":531.92,"v":443600},{"d":"2025-03-04","o":526.6,"h":526.6,"l":493.79,"c":498.17,"v":853500},{"d":"2025-03-05","o":499.21,"h":510.19,"l":494.72,"c":509.09,"v":766900},{"d":"2025-03-06","o":500.11,"h":508.99,"l":495.01,"c":502.95,"v":623600},{"d":"2025-03-07","o":498.13,"h":500.64,"l":487,"c":499.34,"v":450000},{"d":"2025-03-10","o":487.12,"h":491.35,"l":475.29,"c":480.37,"v":568200},{"d":"2025-03-11","o":480.71,"h":484.58,"l":475.47,"c":478.05,"v":688000},{"d":"2025-03-12","o":484.98,"h":487.62,"l":474.65,"c":480.46,"v":564900},{"d":"2025-03-13","o":482.46,"h":484.4,"l":470.77,"c":472.29,"v":396900},{"d":"2025-03-14","o":477.98,"h":488.35,"l":475.98,"c":485.83,"v":565000},{"d":"2025-03-17","o":486.25,"h":495.16,"l":486.25,"c":492.71,"v":573600},{"d":"2025-03-18","o":492.8,"h":492.91,"l":486.29,"c":488.93,"v":513100},{"d":"2025-03-19","o":488.93,"h":502.25,"l":485.02,"c":499.03,"v":369100},{"d":"2025-03-20","o":492.45,"h":497.19,"l":489.63,"c":493.08,"v":436200},{"d":"2025-03-21","o":489.14,"h":494.79,"l":483.15,"c":492.64,"v":1409500},{"d":"2025-03-24","o":500.59,"h":509.65,"l":495.8,"c":508.15,"v":448300},{"d":"2025-03-25","o":509.08,"h":512.98,"l":507.85,"c":510.57,"v":433400},{"d":"2025-03-26","o":512.71,"h":517.72,"l":504.76,"c":505.11,"v":348200},{"d":"2025-03-27","o":502.06,"h":502.06,"l":493.78,"c":498.84,"v":337800},{"d":"2025-03-28","o":495.91,"h":498.08,"l":477.65,"c":482.22,"v":460900},{"d":"2025-03-31","o":475.09,"h":487.62,"l":468.77,"c":484.11,"v":635600},{"d":"2025-04-01","o":483.62,"h":490.18,"l":479.44,"c":488.68,"v":502500},{"d":"2025-04-02","o":483.1,"h":496.33,"l":483.1,"c":494.36,"v":461000},{"d":"2025-04-03","o":469.78,"h":472.07,"l":455.17,"c":455.81,"v":535200},{"d":"2025-04-04","o":439.62,"h":439.62,"l":415.59,"c":422.19,"v":828100},{"d":"2025-04-07","o":410.98,"h":441.19,"l":396.14,"c":427.95,"v":1146300},{"d":"2025-04-08","o":440.31,"h":450.5,"l":419.66,"c":426.02,"v":661900},{"d":"2025-04-09","o":421.1,"h":476.38,"l":418.54,"c":473,"v":907400},{"d":"2025-04-10","o":459.34,"h":462.46,"l":438.98,"c":456.52,"v":891900},{"d":"2025-04-11","o":451.73,"h":472.75,"l":446.08,"c":468.77,"v":612200},{"d":"2025-04-14","o":473.75,"h":482.14,"l":471.04,"c":474.45,"v":404200},{"d":"2025-04-15","o":476.77,"h":482.33,"l":475,"c":476.44,"v":372600},{"d":"2025-04-16","o":472.28,"h":475.7,"l":458.6,"c":463.22,"v":617400},{"d":"2025-04-17","o":464.09,"h":471.74,"l":463.06,"c":464.56,"v":492200},{"d":"2025-04-21","o":460.72,"h":461.71,"l":445.95,"c":451.15,"v":402200},{"d":"2025-04-22","o":459.29,"h":469.47,"l":459.29,"c":467.65,"v":345900},{"d":"2025-04-23","o":480.89,"h":492.87,"l":468.01,"c":471.85,"v":909100},{"d":"2025-04-24","o":487.01,"h":492.54,"l":461.51,"c":474.08,"v":770600},{"d":"2025-04-25","o":470.45,"h":474.97,"l":464.21,"c":465.94,"v":528400},{"d":"2025-04-28","o":466.41,"h":473.21,"l":463.4,"c":468.38,"v":457000},{"d":"2025-04-29","o":464.3,"h":472.15,"l":460.53,"c":471.65,"v":524600},{"d":"2025-04-30","o":462,"h":471.51,"l":456.86,"c":471.02,"v":480100},{"d":"2025-05-01","o":470.73,"h":477.78,"l":464.87,"c":470.53,"v":345400},{"d":"2025-05-02","o":480,"h":485.75,"l":476.55,"c":484.48,"v":341500},{"d":"2025-05-05","o":481.21,"h":485.9,"l":478.46,"c":480.81,"v":314300},{"d":"2025-05-06","o":471.76,"h":481.09,"l":471.76,"c":475.66,"v":331100},{"d":"2025-05-07","o":479.16,"h":483.71,"l":476.55,"c":480.8,"v":429000},{"d":"2025-05-08","o":484.28,"h":494.03,"l":482,"c":489,"v":390300},{"d":"2025-05-09","o":491.67,"h":494.52,"l":489.07,"c":492.18,"v":394000},{"d":"2025-05-12","o":511.71,"h":517.15,"l":510.01,"c":515.72,"v":595300},{"d":"2025-05-13","o":516.21,"h":523.78,"l":514.04,"c":519.69,"v":393200},{"d":"2025-05-14","o":520.2,"h":525.56,"l":519.04,"c":521.67,"v":567000},{"d":"2025-05-15","o":518.24,"h":520.77,"l":515.66,"c":519.55,"v":298200},{"d":"2025-05-16","o":520,"h":524.76,"l":517.01,"c":524.11,"v":338200},{"d":"2025-05-19","o":518.76,"h":524.6,"l":517.84,"c":522.24,"v":338000},{"d":"2025-05-20","o":517.87,"h":522.37,"l":516.46,"c":518.89,"v":422800},{"d":"2025-05-21","o":513.87,"h":518.4,"l":510.04,"c":511.12,"v":846600},{"d":"2025-05-22","o":510.79,"h":513.33,"l":506.85,"c":508.21,"v":487000},{"d":"2025-05-23","o":499.64,"h":507.78,"l":499.64,"c":504.46,"v":379400},{"d":"2025-05-27","o":512.88,"h":517.96,"l":508.43,"c":517.49,"v":392800},{"d":"2025-05-28","o":517.87,"h":518.17,"l":509.57,"c":510.1,"v":409800},{"d":"2025-05-29","o":512.68,"h":513.76,"l":507.84,"c":509.92,"v":438300},{"d":"2025-05-30","o":508.25,"h":510.57,"l":505.03,"c":509.24,"v":933000},{"d":"2025-06-02","o":505.02,"h":510.9,"l":500.72,"c":510.13,"v":495200},{"d":"2025-06-03","o":508.97,"h":514.44,"l":503.82,"c":513.24,"v":404500},{"d":"2025-06-04","o":513.97,"h":514.42,"l":505.98,"c":507.52,"v":640900},{"d":"2025-06-05","o":509.08,"h":511.52,"l":503.37,"c":508.39,"v":531300},{"d":"2025-06-06","o":516.08,"h":519.54,"l":513.17,"c":518.63,"v":326100},{"d":"2025-06-09","o":521.27,"h":521.53,"l":513.01,"c":518.09,"v":402200},{"d":"2025-06-10","o":517.19,"h":519.48,"l":513.26,"c":516.67,"v":455700},{"d":"2025-06-11","o":515.3,"h":519.25,"l":513.51,"c":515.65,"v":335800},{"d":"2025-06-12","o":509.72,"h":516.87,"l":507.05,"c":515.55,"v":350300},{"d":"2025-06-13","o":508.33,"h":510.88,"l":500.08,"c":501.68,"v":393300},{"d":"2025-06-16","o":507.56,"h":517.13,"l":506.38,"c":512.91,"v":359400},{"d":"2025-06-17","o":508.62,"h":512.25,"l":504.2,"c":506.74,"v":340900},{"d":"2025-06-18","o":506.69,"h":514.04,"l":505.27,"c":506.43,"v":541300},{"d":"2025-06-20","o":509.47,"h":510.99,"l":503.73,"c":510.35,"v":976400},{"d":"2025-06-23","o":511.63,"h":519.96,"l":506.75,"c":518.96,"v":504800},{"d":"2025-06-24","o":524.26,"h":527.66,"l":520.28,"c":521.34,"v":537100},{"d":"2025-06-25","o":523.11,"h":524.42,"l":517.68,"c":524.02,"v":357000},{"d":"2025-06-26","o":524.03,"h":527,"l":517.12,"c":525.48,"v":616500},{"d":"2025-06-27","o":527.44,"h":533.56,"l":523.17,"c":528.07,"v":655100},{"d":"2025-06-30","o":529.84,"h":534.34,"l":527.82,"c":533.73,"v":442100},{"d":"2025-07-01","o":530.89,"h":541,"l":526.27,"c":538.6,"v":402000},{"d":"2025-07-02","o":539.36,"h":542.96,"l":535.4,"c":542.44,"v":520900},{"d":"2025-07-03","o":541.85,"h":545.25,"l":538.67,"c":543.3,"v":264100},{"d":"2025-07-07","o":544,"h":548.47,"l":533.34,"c":536.42,"v":455900},{"d":"2025-07-08","o":538.47,"h":539.9,"l":535.12,"c":536.07,"v":385600},{"d":"2025-07-09","o":540.48,"h":541.9,"l":534.85,"c":539.47,"v":350600},{"d":"2025-07-10","o":541.9,"h":547.74,"l":540.75,"c":542.51,"v":407700},{"d":"2025-07-11","o":538.52,"h":539.51,"l":534.67,"c":536.31,"v":358400},{"d":"2025-07-14","o":535.82,"h":540.87,"l":535.3,"c":538.98,"v":355900},{"d":"2025-07-15","o":537.08,"h":537.08,"l":522.4,"c":522.67,"v":559700},{"d":"2025-07-16","o":524.54,"h":527.58,"l":516.28,"c":524.84,"v":429600},{"d":"2025-07-17","o":523.32,"h":540.41,"l":523.32,"c":539.82,"v":477300},{"d":"2025-07-18","o":542,"h":544.71,"l":539.37,"c":544.55,"v":406200},{"d":"2025-07-21","o":544.72,"h":545,"l":533.9,"c":534.51,"v":329200},{"d":"2025-07-22","o":535.66,"h":537.9,"l":530.85,"c":536.58,"v":305800},{"d":"2025-07-23","o":538.85,"h":539.54,"l":533.64,"c":536.96,"v":462000},{"d":"2025-07-24","o":519.17,"h":519.44,"l":500.91,"c":517.1,"v":864500},{"d":"2025-07-25","o":516.7,"h":527.41,"l":516.04,"c":521.06,"v":465200},{"d":"2025-07-28","o":521.17,"h":530.14,"l":517.3,"c":518.45,"v":456100},{"d":"2025-07-29","o":522.68,"h":524.92,"l":517.29,"c":520.99,"v":420000},{"d":"2025-07-30","o":524.23,"h":526.35,"l":515.97,"c":519.75,"v":483600},{"d":"2025-07-31","o":518.18,"h":525.39,"l":514.74,"c":518.19,"v":553300},{"d":"2025-08-01","o":508.3,"h":509.04,"l":496.66,"c":501.52,"v":496000},{"d":"2025-08-04","o":503.28,"h":509.33,"l":503.28,"c":506.28,"v":306400},{"d":"2025-08-05","o":509.29,"h":512.1,"l":503.08,"c":505.03,"v":267300},{"d":"2025-08-06","o":506.64,"h":509.15,"l":503.99,"c":508.43,"v":349800},{"d":"2025-08-07","o":509.95,"h":511.37,"l":497.55,"c":498.45,"v":399600},{"d":"2025-08-08","o":501.84,"h":505.24,"l":499.49,"c":504.96,"v":331600},{"d":"2025-08-11","o":506.31,"h":509.37,"l":504.05,"c":506.65,"v":356900},{"d":"2025-08-12","o":510,"h":517.16,"l":505.44,"c":517,"v":371200},{"d":"2025-08-13","o":519.12,"h":521.07,"l":498.01,"c":509.26,"v":625200},{"d":"2025-08-14","o":508.21,"h":516.03,"l":503.8,"c":513.69,"v":467300},{"d":"2025-08-15","o":515,"h":515.65,"l":502.74,"c":503.08,"v":424800},{"d":"2025-08-18","o":501.43,"h":506.41,"l":501.17,"c":505.63,"v":365800},{"d":"2025-08-19","o":504.51,"h":508.66,"l":504.16,"c":506.26,"v":338700},{"d":"2025-08-20","o":504.84,"h":507.07,"l":501.45,"c":505.4,"v":443000},{"d":"2025-08-21","o":503.63,"h":505.48,"l":499.21,"c":505.23,"v":305000},{"d":"2025-08-22","o":508.66,"h":520.78,"l":506.13,"c":516.92,"v":441900},{"d":"2025-08-25","o":516.49,"h":518.21,"l":508.82,"c":511.49,"v":350000},{"d":"2025-08-26","o":509.05,"h":517,"l":508.61,"c":516.89,"v":466600},{"d":"2025-08-27","o":516.47,"h":521.3,"l":515.9,"c":518.26,"v":273900},{"d":"2025-08-28","o":519.16,"h":520,"l":515.52,"c":516.63,"v":353100},{"d":"2025-08-29","o":517.18,"h":521.83,"l":513.52,"c":514.81,"v":418800},{"d":"2025-09-02","o":509.71,"h":512.85,"l":503.6,"c":512.82,"v":384700},{"d":"2025-09-03","o":510.36,"h":513.9,"l":501.79,"c":507.2,"v":418100},{"d":"2025-09-04","o":509.99,"h":513.04,"l":505.98,"c":511.9,"v":454100},{"d":"2025-09-05","o":511.5,"h":511.88,"l":487.64,"c":489.28,"v":678100},{"d":"2025-09-08","o":491.34,"h":493.65,"l":485.31,"c":492.44,"v":594100},{"d":"2025-09-09","o":490.69,"h":498.53,"l":488.1,"c":493.34,"v":434900},{"d":"2025-09-10","o":492.82,"h":497.14,"l":489.26,"c":492,"v":415400},{"d":"2025-09-11","o":492.32,"h":501.13,"l":490.48,"c":500.97,"v":465000},{"d":"2025-09-12","o":501.26,"h":501.56,"l":495.88,"c":497.08,"v":302100},{"d":"2025-09-15","o":498.59,"h":498.59,"l":486.42,"c":487.65,"v":632800},{"d":"2025-09-16","o":488.12,"h":489.1,"l":483.64,"c":486.13,"v":576300},{"d":"2025-09-17","o":486.91,"h":493.43,"l":482.41,"c":486.17,"v":771200},{"d":"2025-09-18","o":488.68,"h":495.46,"l":487.72,"c":491.39,"v":561200},{"d":"2025-09-19","o":491,"h":491.08,"l":486.34,"c":489.52,"v":1501000},{"d":"2025-09-22","o":487.65,"h":496.03,"l":484.38,"c":494.36,"v":551400},{"d":"2025-09-23","o":493.53,"h":500.72,"l":490.31,"c":494.13,"v":390000},{"d":"2025-09-24","o":494.53,"h":496.74,"l":489.61,"c":491.89,"v":376700},{"d":"2025-09-25","o":491,"h":496.25,"l":488.26,"c":491.95,"v":382300},{"d":"2025-09-26","o":500,"h":505.56,"l":497.02,"c":499.29,"v":625200},{"d":"2025-09-29","o":499.82,"h":501.01,"l":496.67,"c":499.59,"v":478000},{"d":"2025-09-30","o":499.22,"h":501.73,"l":488.57,"c":491.25,"v":743800},{"d":"2025-10-01","o":489.7,"h":489.78,"l":481.17,"c":486.6,"v":508700},{"d":"2025-10-02","o":487.2,"h":494.45,"l":487.2,"c":490.66,"v":490100},{"d":"2025-10-03","o":490.7,"h":493.81,"l":486.48,"c":492,"v":455400},{"d":"2025-10-06","o":491.88,"h":496.13,"l":488.79,"c":493.81,"v":350600},{"d":"2025-10-07","o":497.07,"h":500.48,"l":494.14,"c":497.79,"v":529000},{"d":"2025-10-08","o":498.41,"h":498.41,"l":489.82,"c":490.17,"v":540700},{"d":"2025-10-09","o":493.64,"h":495.62,"l":487.88,"c":491.38,"v":324600},{"d":"2025-10-10","o":493.23,"h":496.16,"l":478.57,"c":479.43,"v":460600},{"d":"2025-10-13","o":486.13,"h":487.34,"l":480.31,"c":481.81,"v":404100},{"d":"2025-10-14","o":477.8,"h":492.49,"l":477.8,"c":486.52,"v":448300},{"d":"2025-10-15","o":490.22,"h":493.69,"l":478.52,"c":481.27,"v":500500},{"d":"2025-10-16","o":482.19,"h":484.36,"l":463.99,"c":467.73,"v":600100},{"d":"2025-10-17","o":468.05,"h":470.71,"l":463,"c":470.25,"v":1065300},{"d":"2025-10-20","o":472.03,"h":476.72,"l":472.03,"c":472.68,"v":761800},{"d":"2025-10-21","o":471.62,"h":481.72,"l":471.62,"c":479.36,"v":532500},{"d":"2025-10-22","o":479.4,"h":481.84,"l":472.13,"c":472.75,"v":583600},{"d":"2025-10-23","o":476.6,"h":479.68,"l":472.45,"c":478.15,"v":374500},{"d":"2025-10-24","o":480.45,"h":482.84,"l":477.78,"c":479.18,"v":309700},{"d":"2025-10-27","o":483.46,"h":486.58,"l":480.68,"c":484.63,"v":488800},{"d":"2025-10-28","o":483.41,"h":487.66,"l":480.19,"c":484.54,"v":429700},{"d":"2025-10-29","o":477.95,"h":483.32,"l":475.87,"c":478.54,"v":676700},{"d":"2025-10-30","o":462.77,"h":466.2,"l":451.02,"c":454.11,"v":1265300},{"d":"2025-10-31","o":458.65,"h":458.65,"l":442.2,"c":452.77,"v":1003200},{"d":"2025-11-03","o":451.23,"h":455.66,"l":447.84,"c":452.38,"v":826500},{"d":"2025-11-04","o":450.73,"h":458.05,"l":448.46,"c":452,"v":532400},{"d":"2025-11-05","o":451.62,"h":462.51,"l":449.35,"c":459.07,"v":593300},{"d":"2025-11-06","o":457.88,"h":462.81,"l":452.55,"c":457.52,"v":514400},{"d":"2025-11-07","o":453.68,"h":462.59,"l":450.67,"c":461.43,"v":697100},{"d":"2025-11-10","o":460.48,"h":461.72,"l":453.4,"c":459.3,"v":467500},{"d":"2025-11-11","o":459.76,"h":466,"l":458,"c":464.94,"v":501600},{"d":"2025-11-12","o":467.76,"h":474.67,"l":466.13,"c":470.54,"v":393900},{"d":"2025-11-13","o":467.92,"h":470.72,"l":458.12,"c":459.42,"v":635600},{"d":"2025-11-14","o":459.31,"h":464.64,"l":454.84,"c":458,"v":660700},{"d":"2025-11-17","o":456.61,"h":458.01,"l":437.38,"c":440.8,"v":1065700},{"d":"2025-11-18","o":436.03,"h":445.89,"l":431.13,"c":442.81,"v":908600},{"d":"2025-11-19","o":444.13,"h":450.5,"l":442.44,"c":449.8,"v":608200},{"d":"2025-11-20","o":456.12,"h":460,"l":441.25,"c":441.63,"v":706600},{"d":"2025-11-21","o":443.56,"h":453.12,"l":442.71,"c":447.56,"v":524500},{"d":"2025-11-24","o":447.8,"h":449.91,"l":443.76,"c":446.05,"v":1099600},{"d":"2025-11-25","o":446.14,"h":455.35,"l":446.14,"c":452.82,"v":451200},{"d":"2025-11-26","o":451.96,"h":457.41,"l":450.78,"c":453.47,"v":387100},{"d":"2025-11-28","o":456.14,"h":459.49,"l":452.73,"c":455.74,"v":271300},{"d":"2025-12-01","o":451.87,"h":460.54,"l":447.92,"c":454.91,"v":579800},{"d":"2025-12-02","o":457.47,"h":460.24,"l":452.31,"c":456.79,"v":435200},{"d":"2025-12-03","o":457.78,"h":470.83,"l":457.28,"c":470.11,"v":614400},{"d":"2025-12-04","o":472.34,"h":478.29,"l":470.75,"c":474.11,"v":533300},{"d":"2025-12-05","o":471.7,"h":480.66,"l":471.7,"c":477.06,"v":451200},{"d":"2025-12-08","o":474.62,"h":477.68,"l":472.72,"c":476.73,"v":550600},{"d":"2025-12-09","o":477.48,"h":484.56,"l":473.9,"c":478.21,"v":404700},{"d":"2025-12-10","o":482.76,"h":500.22,"l":479.73,"c":497.26,"v":978600},{"d":"2025-12-11","o":496.62,"h":501.52,"l":492.91,"c":498.61,"v":1313700},{"d":"2025-12-12","o":499.72,"h":500.19,"l":492.64,"c":493.63,"v":526900},{"d":"2025-12-15","o":497.47,"h":499,"l":483.76,"c":491.49,"v":495900},{"d":"2025-12-16","o":492.88,"h":494.58,"l":485.29,"c":486.6,"v":603900},{"d":"2025-12-17","o":487.76,"h":493.01,"l":486.42,"c":487.5,"v":712900},{"d":"2025-12-18","o":488.75,"h":493.22,"l":486.72,"c":487.69,"v":800200},{"d":"2025-12-19","o":488.94,"h":492.85,"l":486.63,"c":489.17,"v":1865500},{"d":"2025-12-22","o":490.82,"h":496.26,"l":490.65,"c":495.92,"v":465700},{"d":"2025-12-23","o":497.68,"h":499.56,"l":495.08,"c":498.38,"v":428000},{"d":"2025-12-24","o":497.83,"h":505.63,"l":497.83,"c":500.97,"v":270200},{"d":"2025-12-26","o":501,"h":502.47,"l":498.9,"c":501.83,"v":273300},{"d":"2025-12-29","o":507,"h":507,"l":497.13,"c":497.78,"v":371700},{"d":"2025-12-30","o":497.81,"h":498.37,"l":494.27,"c":494.47,"v":319500},{"d":"2025-12-31","o":493.97,"h":495.45,"l":490.3,"c":490.34,"v":378200},{"d":"2026-01-02","o":490,"h":494.75,"l":487,"c":493.77,"v":487200},{"d":"2026-01-05","o":492.63,"h":513.99,"l":492.47,"c":507.89,"v":482300},{"d":"2026-01-06","o":506.63,"h":513.39,"l":503.3,"c":510.24,"v":492600},{"d":"2026-01-07","o":508.58,"h":510.28,"l":496.44,"c":498.04,"v":674300},{"d":"2026-01-08","o":496.61,"h":508.5,"l":496.25,"c":503.47,"v":449200},{"d":"2026-01-09","o":504.32,"h":510.32,"l":501.09,"c":507.76,"v":430600},{"d":"2026-01-12","o":500,"h":512.25,"l":500,"c":510.16,"v":577000},{"d":"2026-01-13","o":509.17,"h":511.29,"l":494.08,"c":495.37,"v":533600},{"d":"2026-01-14","o":494.24,"h":507.76,"l":490.68,"c":507.46,"v":504900},{"d":"2026-01-15","o":511.15,"h":517.74,"l":507.08,"c":508.1,"v":423900},{"d":"2026-01-16","o":507.15,"h":512.62,"l":504.71,"c":509.32,"v":647500},{"d":"2026-01-20","o":500.29,"h":506.39,"l":491.2,"c":492.58,"v":422600},{"d":"2026-01-21","o":495.68,"h":509,"l":494.29,"c":503.75,"v":554500},{"d":"2026-01-22","o":507.3,"h":511.79,"l":504.76,"c":508.07,"v":523500},{"d":"2026-01-23","o":504.46,"h":506.54,"l":491.04,"c":496.6,"v":772000},{"d":"2026-01-26","o":498.76,"h":502.63,"l":496.72,"c":500.53,"v":506800},{"d":"2026-01-27","o":498.47,"h":501.65,"l":496.12,"c":498.33,"v":389800},{"d":"2026-01-28","o":500.33,"h":503.61,"l":496.54,"c":499.67,"v":546700},{"d":"2026-01-29","o":537.79,"h":543,"l":515.9,"c":521.36,"v":1211600},{"d":"2026-01-30","o":527.25,"h":533.08,"l":517.42,"c":527.19,"v":1159300},{"d":"2026-02-02","o":526.4,"h":535.16,"l":521.8,"c":532.18,"v":697500},{"d":"2026-02-03","o":529.49,"h":535,"l":519.84,"c":530.05,"v":707700},{"d":"2026-02-04","o":531.59,"h":550.18,"l":531.59,"c":545.5,"v":1083400},{"d":"2026-02-05","o":545,"h":548.18,"l":532.1,"c":535.02,"v":625600},{"d":"2026-02-06","o":539.85,"h":547,"l":533.99,"c":542.99,"v":522300},{"d":"2026-02-09","o":539.95,"h":545.35,"l":537.6,"c":539.11,"v":679800},{"d":"2026-02-10","o":532.33,"h":537.05,"l":496.48,"c":505.64,"v":1294600},{"d":"2026-02-11","o":509.81,"h":509.81,"l":484.38,"c":485.96,"v":1351600},{"d":"2026-02-12","o":480.87,"h":492.19,"l":451.96,"c":467.3,"v":1691800},{"d":"2026-02-13","o":468.56,"h":478.02,"l":464.32,"c":473.67,"v":677300},{"d":"2026-02-17","o":481.68,"h":482,"l":468.73,"c":468.78,"v":740300},{"d":"2026-02-18","o":471.67,"h":483.45,"l":471.07,"c":477.79,"v":498100},{"d":"2026-02-19","o":473.31,"h":475.81,"l":467.56,"c":472.43,"v":664800},{"d":"2026-02-20","o":470.33,"h":471.85,"l":461.68,"c":471.69,"v":538200},{"d":"2026-02-23","o":467.11,"h":470.5,"l":448.59,"c":453.78,"v":844000},{"d":"2026-02-24","o":450.33,"h":466.52,"l":449.86,"c":466.24,"v":763400},{"d":"2026-02-25","o":470.38,"h":479.09,"l":466.49,"c":478.25,"v":631300},{"d":"2026-02-26","o":479.65,"h":487.87,"l":475,"c":486.98,"v":557300},{"d":"2026-02-27","o":475.84,"h":479.53,"l":465.05,"c":470.12,"v":750500},{"d":"2026-03-02","o":460.93,"h":477.81,"l":460.93,"c":475.33,"v":487600},{"d":"2026-03-03","o":464.07,"h":470.1,"l":458.88,"c":465.68,"v":870000},{"d":"2026-03-04","o":468.99,"h":474.83,"l":468.29,"c":468.91,"v":551800},{"d":"2026-03-05","o":465.73,"h":473.38,"l":465.11,"c":472.89,"v":534800},{"d":"2026-03-06","o":461.92,"h":465.37,"l":452.65,"c":464.89,"v":578800},{"d":"2026-03-09","o":455.9,"h":462.82,"l":445,"c":461.48,"v":664200},{"d":"2026-03-10","o":463.81,"h":463.81,"l":449.58,"c":456.16,"v":519800},{"d":"2026-03-11","o":454,"h":459.75,"l":441.29,"c":450.69,"v":634300},{"d":"2026-03-12","o":441.5,"h":448.64,"l":439.39,"c":440.29,"v":632700},{"d":"2026-03-13","o":446.87,"h":448.77,"l":441.4,"c":442.08,"v":532300},{"d":"2026-03-16","o":446.48,"h":449.84,"l":438.23,"c":439.02,"v":597400},{"d":"2026-03-17","o":444.79,"h":450.91,"l":437.82,"c":437.94,"v":1096100},{"d":"2026-03-18","o":435.88,"h":440.09,"l":431.89,"c":432.54,"v":701800},{"d":"2026-03-19","o":430.81,"h":438,"l":430,"c":434.06,"v":843500},{"d":"2026-03-20","o":430.66,"h":440,"l":430.66,"c":438.94,"v":1824700},{"d":"2026-03-23","o":451.68,"h":452.15,"l":441.59,"c":442.91,"v":938900},{"d":"2026-03-24","o":439.26,"h":450.59,"l":436.04,"c":448.17,"v":610900},{"d":"2026-03-25","o":452.45,"h":457.58,"l":445.09,"c":451.89,"v":691600},{"d":"2026-03-26","o":448.88,"h":454.32,"l":445.99,"c":448.15,"v":390300},{"d":"2026-03-27","o":445.93,"h":445.93,"l":435.01,"c":436.81,"v":531000},{"d":"2026-03-30","o":440.37,"h":446.59,"l":436.75,"c":438.43,"v":534700},{"d":"2026-03-31","o":443.48,"h":447.84,"l":436.21,"c":444.4,"v":400334},{"d":"2026-04-01","o":448.49,"h":449.33,"l":427.15,"c":436.67,"v":541136},{"d":"2026-04-02","o":430.19,"h":439.83,"l":422.37,"c":433.94,"v":478613},{"d":"2026-04-06","o":436.18,"h":438.75,"l":430.03,"c":430.4,"v":481954},{"d":"2026-04-07","o":426.79,"h":432.59,"l":422.81,"c":432.06,"v":804850},{"d":"2026-04-08","o":443.73,"h":454.43,"l":448.5,"c":453.1,"v":693272},{"d":"2026-04-09","o":450.08,"h":454.7,"l":446.71,"c":452.9,"v":639508},{"d":"2026-04-10","o":449.13,"h":449.82,"l":441.27,"c":446.34,"v":513470},{"d":"2026-04-13","o":443.17,"h":455.08,"l":442,"c":455.06,"v":465207},{"d":"2026-04-14","o":458.06,"h":463.89,"l":454.59,"c":461.99,"v":401390},{"d":"2026-04-15","o":465.69,"h":471.4,"l":462.88,"c":468.15,"v":417715},{"d":"2026-04-16","o":467.65,"h":471.89,"l":458.51,"c":458.98,"v":381310},{"d":"2026-04-17","o":462.3,"h":466.03,"l":454.96,"c":456.2,"v":756840},{"d":"2026-04-20","o":455.01,"h":461.48,"l":453.92,"c":456.59,"v":468910},{"d":"2026-04-21","o":461.49,"h":467.2,"l":459.15,"c":461.08,"v":418941},{"d":"2026-04-22","o":463.46,"h":468.52,"l":460.38,"c":468.51,"v":411345},{"d":"2026-04-23","o":464.75,"h":466.8,"l":454.29,"c":459.63,"v":769367},{"d":"2026-04-24","o":459.21,"h":467.93,"l":451.98,"c":464.12,"v":1065915},{"d":"2026-04-27","o":463.27,"h":480.8,"l":462.98,"c":477.86,"v":868833},{"d":"2026-04-28","o":483.88,"h":486.92,"l":474.55,"c":475.35,"v":421471},{"d":"2026-04-29","o":474.84,"h":478.75,"l":469.47,"c":475.38,"v":529768},{"d":"2026-04-30","o":470.94,"h":480.73,"l":463.99,"c":474.79,"v":437697},{"d":"2026-05-01","o":475.6,"h":477.07,"l":466.76,"c":467.19,"v":536291},{"d":"2026-05-04","o":460.79,"h":473.92,"l":461.04,"c":468.59,"v":322393},{"d":"2026-05-05","o":468.22,"h":478.43,"l":467.07,"c":474.65,"v":405655},{"d":"2026-05-06","o":477.06,"h":479.65,"l":473.43,"c":475.29,"v":391744},{"d":"2026-05-07","o":472.09,"h":477.61,"l":457.4,"c":458.84,"v":479702},{"d":"2026-05-08","o":460.93,"h":467.79,"l":459.22,"c":465.56,"v":489697},{"d":"2026-05-11","o":466,"h":467.47,"l":460.6,"c":463.7,"v":421468},{"d":"2026-05-12","o":463.96,"h":472.39,"l":460.02,"c":470.12,"v":764597},{"d":"2026-05-13","o":467.85,"h":471.94,"l":465.63,"c":469.18,"v":462408},{"d":"2026-05-14","o":471.67,"h":475.78,"l":466.48,"c":472.04,"v":316624},{"d":"2026-05-15","o":471.58,"h":475.8,"l":468.48,"c":470.38,"v":585865},{"d":"2026-05-18","o":470.43,"h":477.78,"l":464.11,"c":471.18,"v":238938},{"d":"2026-05-19","o":470.76,"h":472.32,"l":463.36,"c":463.76,"v":317569}]